第一金 (2892)-元大-南屯券商分點個股進出

台股 » 個股 » 第一金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

第一金

(2892)

可現股當沖

股價
27.50
漲跌
▲0.20
漲幅
+0.73%
成交量
58,646張
產業
上市金融類股
2215人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

第一金 (2892)籌碼相關－元大-南屯券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-南屯券商分點個股進出
元大-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	11	27.50	0	0.00	27.50	11	18,618	0.06%
2024/05/30	4	27.38	1	27.45	27.30	3	17,908	0.02%
2024/05/29	18.2	27.77	0	0.00	27.60	18.2	17,838	0.10%
2024/05/28	1	28.15	0	0.00	28.05	1	17,463	0.01%
2024/05/27	0	0.00	10	28.10	28.30	-10	17,715	-0.06%
2024/05/24	5	28.20	0	0.00	28.20	5	17,476	0.03%
2024/05/23	6.1	28.12	8	28.33	28.95	-1.9	17,302	-0.01%
2024/05/22	0	0.00	0	28.50	28.50	0	16,734	0.00%
2024/05/20	8.8	28.43	20	28.45	28.90	-11.2	15,840	-0.07%
2024/05/17	0.2	27.75	9	27.82	28.05	-8.8	14,951	-0.06%
2024/05/16	0	0.00	15.1	27.80	27.75	-15.1	14,519	-0.10%
2024/05/15	0.4	27.70	3.5	27.68	27.60	-3.1	14,407	-0.02%
2024/05/14	3.1	27.45	0	0.00	27.40	3.1	14,495	0.02%
2024/05/13	1	27.70	0	27.80	27.80	1	14,403	0.01%
2024/05/10	0	0.00	1	27.95	27.90	-1	14,308	-0.01%
2024/05/08	0	0.00	1.1	27.90	28.00	-1.1	14,187	-0.01%
2024/05/06	0	0.00	5	27.73	27.90	-5	14,004	-0.04%
2024/05/03	0	0.00	16.3	27.50	27.40	-16.3	13,683	-0.12%
2024/05/02	0	0.00	1	27.55	27.35	-1	13,648	-0.01%
2024/04/30	0.1	27.50	0	0.00	27.35	0.1	13,538	0.00%
2024/04/29	0	0.00	2	27.42	27.50	-2	13,486	-0.02%
2024/04/26	2	26.90	0	0.00	26.95	2	13,225	0.02%
2024/04/25	10.1	26.95	0	0.00	26.90	10.1	13,260	0.08%
2024/04/24	0	0.00	0.1	27.15	27.20	-0.1	13,199	0.00%
2024/04/23	5	27.06	0	0.00	27.15	5	13,552	0.04%
2024/04/22	0	0.00	2.7	27.03	27.10	-2.7	13,709	-0.02%
2024/04/19	13.1	26.49	0	0.00	26.65	13.1	13,683	0.10%
2024/04/18	12	26.91	0.5	27.00	26.90	11.5	13,366	0.09%
2024/04/17	12.3	26.81	4.5	26.86	26.90	7.8	13,304	0.06%
2024/04/16	14.3	26.81	1	27.10	26.75	13.3	13,255	0.10%
2024/04/15	0	0.00	6.1	27.30	27.20	-6.1	12,912	-0.05%
2024/04/11	1	27.35	0	0.00	27.45	1	12,870	0.01%
2024/04/10	7.1	27.50	1	27.60	27.50	6.1	12,862	0.05%
2024/04/08	0	0.00	3	27.45	27.45	-3	12,933	-0.02%
2024/04/03	8	27.28	0	0.00	27.15	8	12,931	0.06%
2024/04/02	1	27.65	0	0.00	27.75	1	12,738	0.01%
2024/03/29	0	0.00	3	27.75	27.70	-3	12,727	-0.02%
2024/03/28	2	27.65	0	0.00	27.60	2	12,575	0.02%
2024/03/27	1	27.80	10	27.75	27.70	-9	12,472	-0.07%
2024/03/26	0	0.00	7.4	27.80	27.80	-7.4	12,502	-0.06%
2024/03/25	1	27.60	0.4	27.65	27.70	0.6	12,610	0.00%
2024/03/22	0	0.00	9.1	27.58	27.60	-9.1	12,632	-0.07%
2024/03/21	0	0.00	10	27.54	27.55	-10	12,499	-0.08%
2024/03/20	5	27.20	0	0.00	27.20	5	12,578	0.04%
2024/03/19	0	0.00	5.1	27.45	27.35	-5.1	12,480	-0.04%
2024/03/18	0	0.00	0.1	27.50	27.45	-0.1	12,439	0.00%
2024/03/15	14	27.51	12	27.40	27.60	2	12,363	0.02%
2024/03/13	0	0.00	6	27.21	27.25	-6	11,503	-0.05%
2024/03/12	4	27.08	18	27.03	27.05	-14	11,330	-0.12%
2024/03/11	1	27.15	1	27.10	27.05	0	11,319	0.00%
2024/03/08	3.1	27.09	27.2	27.18	27.10	-24.1	11,310	-0.21%
2024/03/07	0	0.00	15	26.95	27.00	-15	11,333	-0.13%
2024/03/06	3	27.05	2.5	27.06	27.10	0.5	11,411	0.00%
2024/03/05	21	26.97	1.3	27.00	26.90	19.7	11,789	0.17%
2024/03/04	13	26.97	0.9	27.00	26.95	12.1	11,792	0.10%
2024/02/29	3	27.12	0	0.00	27.10	3	11,947	0.03%
2024/02/27	15	27.03	4	27.00	26.90	11	11,741	0.09%
2024/02/26	4.1	26.90	0	0.00	26.90	4.1	11,702	0.04%
2024/02/23	0	0.00	0.4	27.20	27.15	-0.4	11,600	0.00%
2024/02/22	0	0.00	5	27.26	27.25	-5	11,877	-0.04%
2024/02/21	1	27.20	2	27.15	27.20	-1	11,862	-0.01%
2024/02/20	0	0.00	4	27.39	27.40	-4	11,915	-0.03%
2024/02/19	0.2	27.25	5.1	27.20	27.20	-4.9	12,068	-0.04%
2024/02/15	0.1	26.95	0	0.00	26.75	0.1	12,089	0.00%
2024/02/05	0.2	26.95	0	0.00	26.80	0.2	11,901	0.00%
2024/02/02	0.2	27.00	0	0.00	27.00	0.2	11,830	0.00%
2024/02/01	0	0.00	1	26.85	26.90	-1	11,822	-0.01%
2024/01/31	0	0.00	0	26.60	26.60	0	11,711	0.00%
2024/01/30	2	26.68	0	0.00	26.50	2	11,655	0.02%
2024/01/29	2	26.88	0	0.00	26.80	2	11,718	0.02%
2024/01/26	0	0.00	1	26.90	26.85	-1	11,764	-0.01%
2024/01/25	1	26.65	4.4	26.62	26.65	-3.4	11,726	-0.03%
2024/01/23	1	26.40	0	0.00	26.50	1	11,731	0.01%
2024/01/22	6	26.46	0	0.00	26.40	6	11,756	0.05%
2024/01/19	1.1	26.17	15.3	26.45	26.45	-14.2	11,730	-0.12%
2024/01/18	57	26.25	0	0.00	26.20	57	11,764	0.48%
2024/01/17	10	26.26	0	0.00	26.10	10	11,754	0.09%
2024/01/16	14.8	26.54	0	0.00	26.50	14.8	11,459	0.13%
2024/01/15	8	26.98	0	0.00	26.80	8	11,258	0.07%
2024/01/12	4	26.90	11	27.00	26.90	-7	11,395	-0.06%
2024/01/11	0.6	27.05	0	0.00	27.05	0.6	11,438	0.01%
2024/01/10	11	26.95	0	0.00	26.90	11	11,439	0.10%
2024/01/09	0	0.00	15	27.20	27.05	-15	11,468	-0.13%
2024/01/05	1	27.20	3.5	27.20	27.00	-2.5	11,476	-0.02%
2024/01/03	2.2	27.02	5	26.95	27.00	-2.8	11,752	-0.02%
2023/12/29	0	0.00	0.1	27.40	27.40	-0.1	11,710	0.00%
2023/12/28	10.5	27.10	0	0.00	27.45	10.5	11,986	0.09%
2023/12/27	0	0.00	3	27.20	27.20	-3	11,954	-0.03%
2023/12/26	0	0.00	6.8	26.97	27.00	-6.8	11,949	-0.06%
2023/12/25	0	0.00	7	26.85	26.85	-7	11,980	-0.06%
2023/12/22	2	26.75	0.2	26.80	26.75	1.8	12,098	0.02%
2023/12/21	0	0.00	1	26.80	26.80	-1	12,206	-0.01%
2023/12/20	3	27.01	0	0.00	26.90	3	12,190	0.02%
2023/12/19	1	27.25	0	0.00	27.20	1	12,031	0.01%
2023/12/18	4.2	27.45	0	27.50	27.50	4.2	12,109	0.03%
2023/12/15	7	27.57	0	0.00	27.35	7	12,182	0.06%
2023/12/14	3.1	27.55	2	27.65	27.60	1.1	11,961	0.01%
2023/12/13	0.2	27.40	0	0.00	27.40	0.2	11,858	0.00%
2023/12/12	0.1	27.55	0	0.00	27.50	0.1	12,137	0.00%
2023/12/11	0	0.00	7.8	27.43	27.55	-7.8	12,210	-0.06%
2023/12/08	2	27.55	28	27.50	27.60	-26	12,224	-0.21%
2023/12/07	2	27.50	0	0.00	27.45	2	12,328	0.02%
2023/12/06	4	27.60	0	0.00	27.60	4	12,344	0.03%
2023/12/04	4.6	27.27	0	0.00	27.35	4.6	12,220	0.04%
2023/12/01	18	27.48	0	0.00	27.35	18	12,174	0.15%
2023/11/30	0	0.00	1	27.70	27.70	-1	12,014	-0.01%
2023/11/29	0	0.00	0.4	27.80	27.50	-0.4	11,585	0.00%
2023/11/28	0.2	27.75	0.2	27.70	27.60	0	11,458	0.00%
2023/11/24	0	0.00	4	27.85	27.65	-4	11,623	-0.03%
2023/11/21	0	0.00	6.7	27.74	27.85	-6.7	11,594	-0.06%
2023/11/17	0	0.00	1.4	27.57	27.55	-1.4	11,503	-0.01%
2023/11/16	0	0.00	11	27.29	27.50	-11	11,395	-0.10%
2023/11/10	1.2	26.81	0	0.00	26.85	1.2	11,695	0.01%
2023/11/09	0.2	26.85	0	0.00	26.80	0.2	11,906	0.00%
2023/11/06	0	0.00	14	26.87	26.90	-14	13,334	-0.11%
2023/11/03	0	0.00	24	26.56	26.70	-24	13,520	-0.18%
2023/11/02	6	26.45	1.1	26.40	26.35	4.9	13,641	0.04%
2023/11/01	12	25.98	0	0.00	26.15	12	13,861	0.09%
2023/10/30	2	25.90	0	26.00	25.90	2	14,466	0.01%
2023/10/26	3	25.85	0	0.00	25.85	3	14,678	0.02%
2023/10/25	21.7	26.00	0	0.00	25.95	21.7	14,611	0.15%
2023/10/24	7	25.96	0	0.00	26.00	7	14,735	0.05%
2023/10/23	21	26.20	0	0.00	26.00	21	14,869	0.14%
2023/10/20	10	26.16	8	26.30	26.20	2	14,880	0.01%
2023/10/19	3	26.42	0	0.00	26.40	3	14,692	0.02%
2023/10/18	5	26.63	0	0.00	26.70	5	14,710	0.03%
2023/10/16	0	0.00	1.5	26.70	26.75	-1.5	14,736	-0.01%
2023/10/13	11	26.70	0	0.00	26.70	11	14,838	0.07%
2023/10/12	0	0.00	2	26.85	27.00	-2	14,904	-0.01%
2023/10/11	0.3	26.60	9	26.66	26.85	-8.7	14,925	-0.06%
2023/10/06	0	0.00	1	26.55	26.55	-1	14,759	-0.01%
2023/10/05	12	26.17	0	0.00	26.20	12	14,787	0.08%
2023/10/04	24.8	26.06	6.3	26.23	26.00	18.5	14,770	0.13%
2023/10/03	1	26.45	0	0.00	26.40	1	14,554	0.01%
2023/10/02	3	26.50	1.5	26.58	26.55	1.5	14,675	0.01%
2023/09/27	2	26.53	0	0.00	26.50	2	14,900	0.01%
2023/09/26	13	26.51	0	0.00	26.55	13	14,850	0.09%
2023/09/25	5	26.80	0	26.95	26.90	5	14,744	0.03%
2023/09/22	0	0.00	5.4	26.60	26.65	-5.4	14,802	-0.04%
2023/09/21	1.2	26.78	0.1	26.80	26.55	1.1	14,822	0.01%
2023/09/20	1.2	26.92	0.5	27.05	27.00	0.7	14,912	0.00%
2023/09/19	0.1	27.05	0	0.00	27.10	0.1	14,854	0.00%
2023/09/18	0.1	26.95	1	27.00	27.00	-1	14,960	-0.01%
2023/09/15	11.3	26.89	0	0.00	26.90	11.3	15,054	0.08%
2023/09/14	2	26.85	2	26.90	27.10	0	14,807	0.00%
2023/09/13	1	26.61	0	0.00	26.75	1	14,706	0.01%
2023/09/12	1	26.70	0	0.00	26.75	1	14,916	0.01%
2023/09/11	5	26.52	1	26.50	26.60	4	14,954	0.03%
2023/09/08	0	0.00	1	26.55	26.55	-1	14,958	-0.01%
2023/09/07	0.1	26.50	1	26.45	26.45	-0.9	15,063	-0.01%
2023/09/06	0.1	26.55	0	0.00	26.40	0.1	15,125	0.00%
2023/09/05	1	26.60	0	0.00	26.60	1	15,065	0.01%
2023/09/04	2.1	26.60	0	0.00	26.60	2.1	15,105	0.01%
2023/09/01	1	26.55	0	0.00	26.45	1	15,193	0.01%
2023/08/31	5.8	26.37	0	0.00	26.30	5.8	15,220	0.04%
2023/08/30	2	26.70	0	0.00	26.70	2	14,856	0.01%
2023/08/29	4	26.60	0	0.00	26.70	4	14,995	0.03%
2023/08/28	8	26.59	0	0.00	26.55	8	15,349	0.05%
2023/08/25	1	26.25	1	26.55	26.25	0	16,008	0.00%
2023/08/24	0.1	26.50	0	0.00	26.45	0.1	16,016	0.00%
2023/08/23	2	26.30	5	26.30	26.30	-3	15,980	-0.02%
2023/08/21	2.1	26.26	0	0.00	26.25	2.1	16,085	0.01%
2023/08/18	9	26.27	1	26.15	26.20	8	16,093	0.05%
2023/08/17	19	25.95	0	0.00	26.10	19	16,002	0.12%
2023/08/16	4.2	26.16	1	26.25	26.10	3.2	15,857	0.02%
2023/08/15	23.3	26.64	10	26.55	26.50	13.3	15,730	0.08%
2023/08/14	8.7	26.81	0	0.00	26.85	8.7	15,664	0.06%
2023/08/11	27.4	27.51	0	0.00	27.20	27.4	15,622	0.18%
2023/08/10	0	0.00	3.1	29.29	29.25	-3.1	14,981	-0.02%
2023/08/09	1	29.00	12	29.02	29.15	-11	14,518	-0.08%
2023/08/08	200	28.90	6	29.00	28.85	194	14,259	1.36%	大買/鉅額交易
2023/08/07	86	29.00	0	0.00	28.95	86	14,089	0.61%
2023/08/04	203.1	28.83	2	28.95	28.75	201.1	13,884	1.45%	大買/鉅額交易
2023/08/02	0	0.00	1	28.90	28.90	-1	13,674	-0.01%
2023/08/01	14.2	29.13	10	29.25	29.25	4.2	13,459	0.03%
2023/07/31	3	28.93	3	29.12	29.05	0	13,406	0.00%
2023/07/28	10	28.75	3	28.85	28.80	7	13,397	0.05%
2023/07/26	1	28.65	9	28.56	28.70	-8	13,506	-0.06%
2023/07/25	0	0.00	3	28.27	28.35	-3	13,371	-0.02%
2023/07/24	2	28.15	1	28.10	28.05	1	13,347	0.01%
2023/07/21	1	28.10	0	28.25	28.20	1	13,466	0.01%
2023/07/20	0	28.25	0.1	28.30	28.30	-0.1	13,569	0.00%
2023/07/19	1	28.06	1	28.30	28.15	0	13,525	0.00%
2023/07/18	2	28.35	13.1	28.35	28.30	-11	13,445	-0.08%
2023/07/17	2	28.25	3.8	28.24	28.25	-1.8	13,284	-0.01%
2023/07/14	0	0.00	1	28.10	28.15	-1	13,188	-0.01%
2023/07/13	20	27.95	3	28.00	27.90	17	13,078	0.13%
2023/07/12	0	0.00	1	27.90	27.90	-1	13,048	-0.01%
2023/07/11	0	27.85	2	27.78	27.80	-2	13,029	-0.02%
2023/07/10	17	27.24	0	0.00	27.30	17	12,990	0.13%
2023/07/07	11	27.24	2.3	27.21	27.20	8.7	12,914	0.07%
2023/07/06	64	27.52	0	0.00	27.40	64	12,789	0.50%
2023/07/05	2	27.78	0	0.00	27.80	2	12,500	0.02%
2023/07/04	8	27.66	0	27.70	27.80	8	12,439	0.06%
2023/07/03	2	27.70	0	0.00	27.70	2	12,482	0.02%
2023/06/30	10	27.60	0	0.00	27.65	10	12,546	0.08%
2023/06/29	10	27.60	0.2	27.75	27.70	9.8	12,489	0.08%
2023/06/28	6.1	27.72	0	0.00	27.65	6.1	12,480	0.05%
2023/06/27	0	0.00	2.1	27.85	27.70	-2.1	12,251	-0.02%
2023/06/26	3	27.63	0	0.00	27.75	3	12,265	0.02%
2023/06/21	0	0.00	2	27.98	27.90	-2	12,181	-0.02%
2023/06/19	5	27.71	10	27.75	27.80	-5	12,148	-0.04%
2023/06/16	0	27.83	0	0.00	27.60	0	12,157	0.00%
2023/06/15	0.8	27.95	12.7	27.71	27.70	-12	12,060	-0.10%
2023/06/14	1	27.85	0	0.00	27.85	1	12,098	0.01%
2023/06/13	0.5	27.95	1.1	27.90	27.90	-0.6	12,293	0.00%
2023/06/12	0.5	28.00	22	28.00	27.90	-21.5	12,397	-0.17%
2023/06/09	0	0.00	2.4	27.99	27.95	-2.4	12,589	-0.02%
2023/06/08	0	27.95	0	0.00	27.95	0	12,812	0.00%
2023/06/06	0	0.00	1	27.90	27.75	-1	12,970	-0.01%
2023/06/05	1	27.80	0	0.00	27.75	1	12,977	0.01%
2023/06/02	4	27.65	0	0.00	27.60	4	12,869	0.03%
2023/06/01	2	27.65	0	0.00	27.65	2	12,829	0.02%
2023/05/31	0.1	28.00	155.9	27.95	28.10	-155.7	12,634	-1.23%	大賣/鉅額交易
2023/05/30	0	0.00	2	27.95	28.10	-2	12,213	-0.02%
2023/05/29	2	27.85	0	0.00	28.00	2	12,487	0.02%
2023/05/26	1	27.60	25	27.65	27.75	-24	13,131	-0.18%
2023/05/25	1.2	27.73	11	27.75	27.75	-9.8	13,228	-0.07%
2023/05/24	0	0.00	1.2	27.88	28.00	-1.2	13,321	-0.01%
2023/05/23	0	0.00	3	28.12	28.15	-3	13,239	-0.02%
2023/05/19	0	0.00	3.1	28.05	28.10	-3.1	13,337	-0.02%
2023/05/18	2	28.00	0	0.00	28.05	2	13,359	0.01%
2023/05/17	0	0.00	7	27.93	27.90	-7	13,333	-0.05%
2023/05/16	1	27.60	1	27.45	27.55	0	13,251	0.00%
2023/05/15	2	27.35	0.5	27.20	27.40	1.5	13,290	0.01%
2023/05/12	2.1	27.20	1	27.35	27.25	1.1	13,371	0.01%
2023/05/11	1	27.50	0	0.00	27.50	1	13,383	0.01%
2023/05/10	0	0.00	1	27.50	27.50	-1	13,390	-0.01%
2023/05/09	0.1	27.40	7.8	27.45	27.55	-7.6	13,446	-0.06%
2023/05/08	0	0.00	10	27.45	27.40	-10	13,541	-0.07%
2023/05/04	0	0.00	1	27.00	27.05	-1	13,797	-0.01%
2023/05/03	1	26.90	0	0.00	26.95	1	13,896	0.01%
2023/05/02	10	27.20	0.2	27.10	27.20	9.9	14,475	0.07%
2023/04/26	0	0.00	6	27.03	27.05	-6	15,197	-0.04%
2023/04/25	0.4	26.95	1	26.90	26.90	-0.6	15,143	0.00%
2023/04/21	0	0.00	0.3	26.85	26.90	-0.3	15,471	0.00%
2023/04/20	0	0.00	0	26.85	26.80	0	15,606	0.00%
2023/04/19	1	26.90	0	0.00	26.85	1	15,900	0.01%
2023/04/18	0	0.00	1.4	26.80	26.90	-1.4	15,936	-0.01%
2023/04/17	0	0.00	1.1	26.73	26.75	-1.1	16,033	-0.01%
2023/04/14	1.1	26.75	0	0.00	26.85	1.1	16,040	0.01%
2023/04/13	6	26.70	1	26.70	26.75	5	16,146	0.03%
2023/04/11	1	26.55	10.2	26.63	26.65	-9.2	16,365	-0.06%
2023/04/10	8	26.50	0	0.00	26.55	8	16,346	0.05%
2023/04/07	2.1	26.53	0	0.00	26.50	2.1	16,357	0.01%
2023/03/31	0	0.00	0.5	26.45	26.45	-0.5	16,314	0.00%
2023/03/30	4	26.35	5	26.50	26.40	-1	16,244	-0.01%
2023/03/29	0	0.00	4	26.30	26.45	-4	16,253	-0.02%
2023/03/28	0	0.00	0.1	26.35	26.25	-0.1	16,262	0.00%
2023/03/27	0.8	26.35	7	26.35	26.35	-6.2	16,325	-0.04%
2023/03/22	1	26.10	0	0.00	26.20	1	16,504	0.01%
2023/03/21	0.1	25.85	0.1	25.80	25.85	0	16,642	0.00%
2023/03/20	3.9	25.66	0	0.00	25.65	3.9	16,642	0.02%
2023/03/17	1.2	25.78	0.1	25.90	25.80	1.1	16,569	0.01%
2023/03/16	4	25.78	0	0.00	25.80	4	16,434	0.02%
2023/03/15	2.5	26.03	0	0.00	25.90	2.5	16,402	0.02%
2023/03/14	6	26.01	0	0.00	26.00	6	16,502	0.04%
2023/03/13	1	26.25	0	0.00	26.25	1	16,301	0.01%
2023/03/10	1	26.40	0	0.00	26.35	1	16,140	0.01%
2023/03/09	0	0.00	0.1	26.70	26.65	-0.1	16,124	0.00%
2023/03/08	1.1	26.65	0	0.00	26.75	1.1	16,685	0.01%
2023/03/07	0.1	26.60	0	0.00	26.70	0.1	16,765	0.00%
2023/03/06	10	26.50	0	0.00	26.45	10	16,949	0.06%
2023/03/03	6	26.34	1	26.35	26.35	5	16,939	0.03%
2023/03/02	7	26.33	1.1	26.35	26.30	5.9	16,937	0.04%
2023/03/01	1	26.50	0	0.00	26.60	1	16,798	0.01%
2023/02/24	3	26.83	0.2	26.95	26.80	2.8	16,412	0.02%
2023/02/23	0	0.00	9.1	27.03	27.05	-9.1	15,735	-0.06%
2023/02/22	0	0.00	11	26.63	26.95	-11	15,670	-0.07%
2023/02/21	3	26.67	3	26.77	26.70	0	15,499	0.00%
2023/02/20	0	0.00	6	26.75	26.75	-6	15,648	-0.04%
2023/02/17	3	26.43	23.4	26.48	26.50	-20.4	15,627	-0.13%
2023/02/16	1	26.65	0	0.00	26.55	1	15,691	0.01%
2023/02/15	1	26.50	5	26.50	26.45	-4	15,819	-0.03%
2023/02/14	1.4	26.61	3.1	26.70	26.70	-1.7	15,762	-0.01%
2023/02/13	15.4	26.43	2	26.50	26.60	13.4	15,693	0.09%
2023/02/10	0	0.00	1.3	26.31	26.35	-1.3	15,634	-0.01%
2023/02/09	21	26.13	4	26.15	26.15	17	15,601	0.11%
2023/02/08	7.1	26.14	0	0.00	26.10	7.1	15,647	0.05%
2023/02/07	7.2	26.12	0	0.00	26.10	7.2	15,721	0.05%
2023/02/06	1.1	26.06	1	26.15	26.05	0.1	15,680	0.00%
2023/02/03	2.2	26.16	0	0.00	26.20	2.2	15,560	0.01%
2023/02/02	0.4	26.20	0	0.00	26.15	0.4	15,462	0.00%
2023/02/01	3	26.17	0.2	26.10	26.30	2.8	15,246	0.02%
2023/01/31	12.7	26.25	0	0.00	26.10	12.7	15,176	0.08%
2023/01/30	12	26.47	1	26.60	26.90	11	14,530	0.08%
2023/01/17	1	26.65	1	26.80	26.75	0	14,000	0.00%
2023/01/16	0	0.00	1.1	26.65	26.70	-1.1	14,044	-0.01%
2023/01/13	1	26.50	2	26.45	26.45	-1	14,017	-0.01%
2023/01/12	7.3	26.46	8	26.45	26.45	-0.7	14,308	0.00%
2023/01/11	3.7	26.81	2	26.78	26.80	1.7	14,215	0.01%
2023/01/10	0.1	26.95	0	0.00	27.10	0.1	14,050	0.00%
2023/01/09	18	26.92	1.2	26.98	27.00	16.8	14,075	0.12%
2023/01/06	1	26.45	1.1	26.50	26.50	-0.1	13,996	0.00%
2023/01/05	1	26.45	0	0.00	26.50	1	14,269	0.01%
2023/01/04	1.1	26.25	8	26.25	26.25	-6.9	14,219	-0.05%
2023/01/03	1.1	26.17	1.1	26.36	26.30	0	14,570	0.00%
2022/12/30	5	26.60	0	0.00	26.50	5	14,499	0.03%
2022/12/29	2	26.05	0	26.25	26.10	2	14,570	0.01%
2022/12/28	1	26.25	0	0.00	26.25	1	14,600	0.01%
2022/12/27	0	0.00	35	26.50	26.50	-35	14,844	-0.24%
2022/12/21	1	26.25	0	0.00	26.30	1	15,797	0.01%
2022/12/20	17	26.35	0	0.00	26.30	17	15,983	0.11%
2022/12/19	2	26.18	0	0.00	26.30	2	16,092	0.01%
2022/12/16	5	26.45	0	0.00	26.20	5	16,053	0.03%
2022/12/14	0	0.00	21.1	26.40	26.35	-21.1	16,169	-0.13%
2022/12/13	1	26.20	0	0.00	26.00	1	16,162	0.01%
2022/12/12	6	26.35	0.1	26.30	26.40	5.9	16,068	0.04%
2022/12/09	0.1	26.20	0.1	26.30	26.20	0	16,567	0.00%
2022/12/08	0.1	26.20	0.1	26.15	26.30	0	16,548	0.00%
2022/12/07	0	0.00	5.1	26.32	26.15	-5.1	16,571	-0.03%
2022/12/05	0.8	25.95	0	0.00	25.90	0.8	16,290	0.00%
2022/12/02	4	25.85	1	25.98	25.85	3	16,262	0.02%
2022/12/01	20	26.05	1.6	26.12	26.20	18.4	16,286	0.11%
2022/11/30	2	26.30	0	0.00	26.20	2	16,261	0.01%
2022/11/29	0	0.00	2.5	26.05	26.20	-2.5	15,636	-0.02%
2022/11/28	7	25.51	3	25.63	25.85	4	15,494	0.03%
2022/11/25	1	25.85	1	25.55	25.90	0	15,448	0.00%
2022/11/24	1.5	25.53	2	25.46	25.60	-0.5	15,343	0.00%
2022/11/23	1.1	25.36	1.5	25.46	25.45	-0.4	15,251	0.00%
2022/11/22	2	25.28	0	0.00	25.30	2	15,217	0.01%
2022/11/21	2.1	25.28	0	0.00	25.35	2.1	15,132	0.01%
2022/11/18	4.3	25.23	0	0.00	25.30	4.3	15,085	0.03%
2022/11/17	2.3	25.39	0.4	25.45	25.55	2	14,982	0.01%
2022/11/16	2.2	25.65	0.5	25.65	25.70	1.7	15,010	0.01%
2022/11/15	0.2	25.73	20	25.95	25.90	-19.8	14,833	-0.13%
2022/11/14	2.4	25.80	4	25.95	25.80	-1.6	14,741	-0.01%
2022/11/11	1.2	25.43	0.2	25.68	25.90	1	14,501	0.01%
2022/11/10	1	25.06	1	25.18	25.15	0	14,332	0.00%
2022/11/09	4	25.30	2	25.30	25.30	2	14,352	0.01%
2022/11/08	6	24.99	2	25.10	25.10	4	14,290	0.03%
2022/11/07	0.2	24.93	0.1	25.05	24.95	0.1	14,254	0.00%
2022/11/04	1	24.35	0	0.00	24.95	1	14,308	0.01%
2022/11/03	1	24.50	0	0.00	24.55	1	14,262	0.01%
2022/11/02	0.2	24.90	0.1	24.95	24.75	0.1	14,218	0.00%
2022/11/01	1.8	24.73	0	0.00	24.90	1.8	14,409	0.01%
2022/10/28	0.1	24.62	0.5	24.70	24.55	-0.4	14,652	0.00%
2022/10/27	1.2	24.72	1.9	24.72	24.60	-0.7	14,850	0.00%
2022/10/26	5.7	24.87	0	0.00	24.85	5.7	14,932	0.04%
2022/10/25	0.5	24.61	106	24.60	24.75	-105.5	14,979	-0.70%	大賣/鉅額交易
2022/10/24	0.1	24.40	8	24.50	24.50	-7.9	15,161	-0.05%
2022/10/21	1	24.25	0.2	24.25	24.15	0.8	15,163	0.01%
2022/10/20	2.2	23.24	0	0.00	23.75	2.2	15,189	0.01%
2022/10/19	0.2	24.05	0	0.00	23.75	0.2	14,930	0.00%
2022/10/18	5.2	24.00	0	0.00	24.05	5.2	14,910	0.03%
2022/10/17	5.9	24.04	47	24.10	24.00	-41.2	14,972	-0.27%
2022/10/14	6.8	24.48	3.5	24.64	24.45	3.3	14,912	0.02%
2022/10/13	10.2	24.87	2.5	24.60	24.55	7.6	14,869	0.05%
2022/10/12	1.2	25.19	2	25.05	25.15	-0.8	14,573	-0.01%
2022/10/11	4.4	25.10	0.3	25.13	25.00	4.1	14,633	0.03%
2022/10/07	0.3	25.54	1	25.45	25.50	-0.8	14,359	-0.01%
2022/10/05	22.3	25.46	0	0.00	25.45	22.3	14,397	0.15%
2022/10/04	13	25.65	1	25.50	25.55	12	14,411	0.08%
2022/10/03	1	25.70	1.1	25.60	25.65	-0.1	14,232	0.00%
2022/09/30	2.1	26.08	2	26.10	26.00	0.1	14,164	0.00%
2022/09/29	1.1	26.30	10	26.26	26.35	-8.9	14,154	-0.06%
2022/09/28	2.6	26.34	15	26.40	26.35	-12.4	14,075	-0.09%
2022/09/27	5	26.32	2	26.60	26.60	3	13,907	0.02%
2022/09/26	2	26.33	0	0.00	26.25	2	13,928	0.01%
2022/09/23	2	26.70	0	0.00	26.65	2	14,030	0.01%
2022/09/22	0	0.00	1	26.60	26.50	-1	14,280	-0.01%
2022/09/21	1	26.65	3	26.83	26.75	-2	14,397	-0.01%
2022/09/20	1	26.55	1	26.70	26.50	0	14,439	0.00%
2022/09/19	0	0.00	5	26.90	26.60	-5	14,574	-0.03%
2022/09/16	2.1	26.80	8.2	26.96	26.90	-6.1	14,830	-0.04%
2022/09/14	0.6	26.51	0	0.00	26.40	0.6	14,859	0.00%
2022/09/12	0	0.00	15.2	26.73	26.80	-15.2	15,786	-0.10%
2022/09/08	0	0.00	0	26.40	26.45	0	16,168	0.00%
2022/09/07	2.2	26.19	0	0.00	26.20	2.2	16,563	0.01%
2022/09/06	0.1	26.65	0	0.00	26.60	0.1	16,710	0.00%
2022/09/05	1	26.45	20	26.45	26.45	-19	16,861	-0.11%
2022/09/02	4.3	26.18	3	26.40	26.15	1.3	17,023	0.01%
2022/09/01	2	26.18	0	0.00	26.30	2	17,117	0.01%
2022/08/31	1	26.35	5	26.55	26.55	-4	17,015	-0.02%
2022/08/30	2.9	26.26	0	0.00	26.35	2.9	17,038	0.02%
2022/08/29	1	26.30	0.1	26.55	26.35	0.9	17,074	0.01%
2022/08/26	0	0.00	4	26.70	26.65	-4	17,112	-0.02%
2022/08/24	1	26.05	0	0.00	26.25	1	17,596	0.01%
2022/08/23	3.2	26.16	0	0.00	26.15	3.2	18,826	0.02%
2022/08/19	0.8	26.65	0	0.00	26.80	0.8	19,335	0.00%
2022/08/16	1	26.45	0	0.00	26.55	1	19,947	0.01%
2022/08/15	0	0.00	8	26.60	26.60	-8	20,364	-0.04%
2022/08/12	3	26.58	3	26.55	26.65	0	20,639	0.00%
2022/08/11	1	26.75	0	0.00	26.80	1	20,912	0.00%
2022/08/10	0	0.00	4	26.24	26.30	-4	21,162	-0.02%
2022/08/09	1	25.90	0	0.00	25.90	1	21,187	0.00%
2022/08/08	8	25.44	0	0.00	25.45	8	21,340	0.04%
2022/08/05	22	25.63	0	0.00	25.65	22	21,289	0.10%
2022/08/04	14.8	25.43	12	25.50	25.55	2.7	21,507	0.01%
2022/08/03	17	26.91	27	26.81	26.95	-10	21,404	-0.05%
2022/08/02	15	26.84	4	26.89	26.95	11	21,427	0.05%
2022/08/01	8.2	27.00	10	27.07	27.00	-1.8	21,415	-0.01%
2022/07/29	2.2	26.71	10	26.65	27.00	-7.8	21,474	-0.04%
2022/07/28	0	0.00	3	26.45	26.75	-3	21,233	-0.01%
2022/07/27	300	26.40	6	26.24	26.35	294	21,094	1.39%	大買/鉅額交易
2022/07/26	22.2	26.00	1	25.85	25.90	21.2	20,974	0.10%
2022/07/25	2.1	25.95	6	25.98	26.00	-3.9	20,901	-0.02%
2022/07/22	1.2	25.65	10	25.70	25.75	-8.8	21,003	-0.04%
2022/07/21	1.1	25.05	0	0.00	25.50	1.1	20,972	0.01%
2022/07/20	10	25.00	0	0.00	25.00	10	21,046	0.05%
2022/07/19	0.1	25.20	0	0.00	25.05	0.1	21,077	0.00%
2022/07/15	7.3	24.74	0.1	24.90	24.70	7.2	21,225	0.03%
2022/07/14	1.1	25.11	0	0.00	25.20	1.1	21,294	0.01%
2022/07/13	0	25.10	402	25.20	25.30	-402	21,346	-1.88%	大賣/鉅額交易
2022/07/12	2.2	24.49	7	24.63	24.50	-4.8	21,402	-0.02%
2022/07/11	0.1	25.40	0	25.45	25.30	0.1	21,405	0.00%
2022/07/08	1	25.50	1.1	25.61	25.50	-0.1	21,700	0.00%
2022/07/07	0	25.50	5	25.25	25.55	-5	21,745	-0.02%
2022/07/06	1.1	25.70	0.1	25.70	25.60	1.1	21,680	0.00%
2022/07/05	3	26.00	414	26.10	25.95	-411	21,855	-1.88%	大賣/鉅額交易
2022/07/04	0	0.00	4.4	25.75	25.90	-4.4	21,929	-0.02%
2022/07/01	0.1	25.90	8.1	25.80	25.80	-8	22,193	-0.04%
2022/06/30	0	0.00	2.1	26.15	26.20	-2.1	22,426	-0.01%
2022/06/28	9	26.37	54.1	26.35	26.45	-45.1	22,321	-0.20%
2022/06/27	0.1	26.50	10	26.53	26.45	-9.9	22,337	-0.04%
2022/06/24	0.1	26.40	5	26.50	26.40	-4.9	22,154	-0.02%
2022/06/23	0	0.00	2.1	26.35	26.25	-2.1	21,934	-0.01%
2022/06/22	0	0.00	1.1	26.21	26.30	-1.1	21,769	0.00%
2022/06/21	51.1	26.36	23.2	26.40	26.40	27.9	21,655	0.13%
2022/06/20	0	25.85	0.5	26.10	25.80	-0.4	21,249	0.00%
2022/06/17	4.5	25.89	2	26.00	25.85	2.5	20,924	0.01%
2022/06/16	1	26.75	0.2	26.45	26.40	0.8	20,568	0.00%
2022/06/15	5	26.49	0	0.00	26.40	5	20,682	0.02%
2022/06/14	0	26.30	10	26.38	26.50	-10	20,708	-0.05%
2022/06/13	2.2	25.86	0	0.00	26.20	2.2	20,681	0.01%
2022/06/10	0.2	26.38	0	0.00	26.20	0.2	20,562	0.00%
2022/06/09	0.5	26.50	2	26.40	26.40	-1.5	20,562	-0.01%
2022/06/08	2	26.45	0	0.00	26.45	2	20,569	0.01%
2022/06/07	0	26.40	0	0.00	26.45	0	20,624	0.00%
2022/06/06	0.4	26.21	0	0.00	26.35	0.4	20,684	0.00%
2022/06/02	2.2	26.41	0.2	26.48	26.40	2	20,909	0.01%
2022/06/01	9.6	26.76	0.3	26.87	26.50	9.3	21,246	0.04%
2022/05/31	0.1	26.64	1	27.35	27.35	-0.9	20,960	0.00%
2022/05/30	1.3	26.72	0	0.00	26.95	1.3	19,744	0.01%
2022/05/27	0.6	26.50	6	26.43	26.55	-5.4	19,459	-0.03%
2022/05/26	0	0.00	0.2	26.34	26.25	-0.2	19,429	0.00%
2022/05/25	1.3	26.34	3	26.35	26.35	-1.8	19,678	-0.01%
2022/05/23	1	26.30	4.1	26.23	26.25	-3.1	19,567	-0.02%
2022/05/20	0	0.00	1.7	26.09	26.20	-1.7	19,291	-0.01%
2022/05/19	4.5	25.86	3.8	25.84	25.80	0.8	19,053	0.00%
2022/05/18	3.3	26.04	3	26.15	26.35	0.3	18,812	0.00%
2022/05/17	0.7	25.68	0.1	25.67	25.50	0.6	18,588	0.00%
2022/05/16	3	25.58	4.1	25.69	25.70	-1.1	18,547	-0.01%
2022/05/13	22.3	25.60	0	25.65	25.60	22.2	18,389	0.12%
2022/05/12	12.1	25.72	7	25.69	25.50	5.1	18,420	0.03%
2022/05/11	5.1	26.28	1.1	26.26	26.35	4	18,171	0.02%
2022/05/10	7	25.85	4	25.75	26.35	3	18,077	0.02%
2022/05/09	2.4	26.32	6	26.11	26.10	-3.6	18,003	-0.02%
2022/05/06	7.4	26.62	0.2	26.73	26.85	7.2	18,006	0.04%
2022/05/05	5	27.21	1.1	27.05	27.10	4	18,118	0.02%
2022/05/04	1	27.35	0.2	27.52	27.40	0.8	18,084	0.00%
2022/05/03	0.1	27.60	25	27.59	27.50	-24.9	18,343	-0.14%
2022/04/29	3	27.63	11	27.77	27.80	-8	18,470	-0.04%
2022/04/28	11.3	27.41	1.2	27.54	27.60	10.1	18,634	0.05%
2022/04/27	4.5	27.72	4	27.80	27.65	0.5	18,543	0.00%
2022/04/26	2	28.10	4	27.94	28.00	-2	18,531	-0.01%
2022/04/25	2.1	27.58	2	27.55	27.60	0.1	18,432	0.00%
2022/04/22	5	27.67	6	27.75	27.95	-1	18,353	-0.01%
2022/04/21	1.2	27.72	4	27.60	27.70	-2.8	18,387	-0.02%
2022/04/20	5	27.96	10.2	28.00	28.10	-5.2	18,500	-0.03%
2022/04/19	7	27.84	1	27.90	27.75	6	18,465	0.03%
2022/04/18	10.1	27.63	35.1	27.98	27.80	-25	18,595	-0.13%
2022/04/15	13	28.55	7	28.20	28.40	6	18,348	0.03%
2022/04/14	36.8	28.99	12.4	29.02	28.60	24.4	18,334	0.13%
2022/04/13	17	29.47	9.7	29.48	29.55	7.3	18,102	0.04%
2022/04/12	4.1	29.65	21	29.32	29.60	-16.9	17,969	-0.09%
2022/04/11	4	29.86	5.2	29.80	29.65	-1.2	17,812	-0.01%
2022/04/08	0.3	29.50	1	29.15	29.50	-0.7	17,646	0.00%
2022/04/07	25.2	29.49	10	29.85	29.10	15.2	17,519	0.09%
2022/04/06	12.1	28.66	4.1	29.28	29.75	7.9	17,130	0.05%
2022/04/01	2.7	28.46	5	28.25	28.50	-2.3	16,701	-0.01%
2022/03/31	80	28.45	13	28.39	28.45	67	16,554	0.40%
2022/03/30	3	28.00	100	27.80	28.00	-97	16,221	-0.60%
2022/03/28	1	27.50	0.4	27.80	27.80	0.6	15,957	0.00%
2022/03/25	1.8	27.67	7	27.59	27.75	-5.2	15,883	-0.03%
2022/03/24	0.1	27.55	14	27.49	27.60	-13.9	15,791	-0.09%
2022/03/23	0.2	27.44	18	27.43	27.50	-17.8	15,821	-0.11%
2022/03/22	2	26.95	11	26.96	27.20	-9	15,653	-0.06%
2022/03/21	2	26.93	4	27.01	27.00	-2	15,565	-0.01%
2022/03/18	127.1	26.98	20	26.95	27.00	107.1	15,517	0.69%	大買/鉅額交易
2022/03/17	3.2	26.52	13	26.51	26.55	-9.8	15,079	-0.07%
2022/03/16	0.1	26.10	2	26.08	26.30	-1.9	14,874	-0.01%
2022/03/15	1	25.75	70	25.85	25.90	-69	14,711	-0.47%
2022/03/14	0.1	25.78	5	25.78	25.95	-4.9	14,695	-0.03%
2022/03/11	4.1	25.54	0	0.00	25.60	4.1	14,709	0.03%
2022/03/10	0	25.50	1	25.25	25.75	-1	14,721	-0.01%
2022/03/09	4	25.11	2.1	25.25	25.10	1.9	14,629	0.01%
2022/03/08	17.5	25.05	6.3	25.15	25.05	11.2	14,503	0.08%
2022/03/07	21.1	25.41	28.2	25.31	25.50	-7.1	14,280	-0.05%
2022/03/04	3.2	25.92	1	26.00	26.00	2.2	14,549	0.02%
2022/03/03	3	26.17	2	26.25	26.25	1	14,587	0.01%
2022/03/02	0	0.00	1	26.10	26.25	-1	14,666	-0.01%
2022/03/01	15	26.00	2	26.03	26.10	13	14,606	0.09%
2022/02/25	8	25.54	21	25.46	25.70	-13	14,418	-0.09%
2022/02/24	16.2	25.85	1.7	25.88	25.85	14.6	13,978	0.10%
2022/02/23	2	26.15	0	0.00	26.25	2	13,716	0.01%
2022/02/22	16.5	26.06	1.5	26.10	26.20	15	13,725	0.11%
2022/02/21	1.4	26.24	7	26.30	26.35	-5.6	13,701	-0.04%
2022/02/18	5	26.39	0.2	26.50	26.35	4.8	13,812	0.03%
2022/02/17	2	26.50	1	26.60	26.60	1	13,849	0.01%
2022/02/16	0.2	26.35	31	26.30	26.35	-30.8	13,860	-0.22%
2022/02/15	11.4	26.21	0.1	26.45	26.20	11.3	13,890	0.08%
2022/02/14	17.1	26.16	2	26.15	26.40	15.1	13,880	0.11%
2022/02/11	8	26.49	31.5	26.50	26.55	-23.5	13,718	-0.17%
2022/02/10	10	26.43	24	26.40	26.60	-14	13,790	-0.10%
2022/02/09	0	0.00	11	26.43	26.55	-11	13,764	-0.08%
2022/02/08	5.4	26.10	6	26.02	26.20	-0.6	13,636	0.00%
2022/02/07	3	25.67	19	25.57	25.75	-16	13,397	-0.12%
2022/01/26	0.4	25.10	1.4	25.11	25.15	-1	13,050	-0.01%
2022/01/25	5	24.79	3	24.75	25.10	2	13,017	0.02%
2022/01/24	1.6	25.02	4.2	25.10	25.15	-2.6	12,765	-0.02%
2022/01/21	8.1	25.09	5	25.09	25.20	3.1	12,770	0.02%
2022/01/20	0	25.30	1	25.20	25.50	-1	12,567	-0.01%
2022/01/19	3	25.27	0	0.00	25.35	3	12,445	0.02%
2022/01/18	15.2	25.33	0	0.00	25.35	15.2	12,468	0.12%
2022/01/17	34.4	25.32	2	25.30	25.35	32.4	12,371	0.26%
2022/01/14	116.6	25.50	47	25.57	25.50	69.6	12,245	0.57%	大買/
2022/01/13	96	25.80	2.9	25.70	25.80	93.1	12,173	0.77%
2022/01/12	27	25.46	8.5	25.45	25.55	18.5	11,969	0.15%
2022/01/11	6.4	25.38	2.4	25.18	25.45	4	11,936	0.03%
2022/01/10	2	25.00	41	24.92	25.10	-39	11,772	-0.33%
2022/01/07	45.4	24.96	10	25.00	25.00	35.4	11,806	0.30%
2022/01/06	0	0.00	4	24.74	24.80	-4	11,623	-0.03%
2022/01/04	0	0.00	1	24.45	24.50	-1	11,607	-0.01%
2022/01/03	1	24.40	1	24.35	24.40	0	11,606	0.00%
2021/12/30	2.6	24.54	0	24.50	24.50	2.6	11,545	0.02%
2021/12/29	1.9	24.50	0	0.00	24.55	1.9	11,615	0.02%
2021/12/27	0	0.00	0.1	24.30	24.25	-0.1	11,573	0.00%
2021/12/24	3	24.15	1	24.15	24.20	2	11,784	0.02%
2021/12/23	1.4	24.10	0	0.00	24.15	1.4	11,908	0.01%
2021/12/22	2	24.03	2	24.10	24.10	0	12,045	0.00%
2021/12/21	0	0.00	4	24.10	24.10	-4	12,066	-0.03%
2021/12/20	6	23.89	0	0.00	23.95	6	12,072	0.05%
2021/12/17	0	0.00	98	24.06	24.15	-98	12,008	-0.82%
2021/12/16	0	0.00	0.5	24.00	23.95	-0.5	11,898	0.00%
2021/12/15	2	23.85	6	23.96	23.90	-4	12,243	-0.03%
2021/12/14	6.1	23.88	9	23.90	23.90	-2.9	12,569	-0.02%
2021/12/13	7	24.24	0.3	24.25	24.10	6.7	12,520	0.05%
2021/12/10	2	24.10	11.1	24.11	24.10	-9.1	12,483	-0.07%
2021/12/09	1	23.95	0	24.00	24.00	1	12,461	0.01%
2021/12/08	9	23.94	16	24.00	24.00	-7	12,429	-0.06%
2021/12/07	1	23.90	1.2	23.89	24.00	-0.2	12,364	0.00%
2021/12/06	3	23.75	9	23.80	23.80	-6	12,355	-0.05%
2021/12/03	3	23.77	0	0.00	23.75	3	12,455	0.02%
2021/12/02	1	23.40	5	23.70	23.70	-4	12,452	-0.03%
2021/12/01	7	23.48	46	23.48	23.60	-39	12,410	-0.31%
2021/11/30	13.1	23.19	0.4	23.30	23.10	12.7	12,353	0.10%
2021/11/29	4.7	23.33	0	0.00	23.30	4.7	11,718	0.04%
2021/11/26	6.1	23.46	3	23.48	23.50	3.1	11,677	0.03%
2021/11/25	1.1	23.70	1	23.75	23.80	0.1	11,846	0.00%
2021/11/24	2	23.75	0	0.00	23.70	2	11,964	0.02%
2021/11/23	7	23.56	1.2	23.61	23.60	5.8	12,109	0.05%
2021/11/22	0	23.75	16	23.65	23.70	-16	12,531	-0.13%
2021/11/19	26.1	23.76	10	23.80	23.75	16.1	12,989	0.12%
2021/11/18	96.5	23.95	12.2	23.95	24.00	84.4	13,360	0.63%
2021/11/17	1	23.50	11	23.70	23.85	-10	13,323	-0.07%
2021/11/16	0	0.00	14.2	23.51	23.60	-14.2	13,402	-0.11%
2021/11/12	1.1	23.20	3	23.28	23.40	-2	13,464	-0.01%
2021/11/11	0	23.10	5	23.10	23.15	-5	13,651	-0.04%
2021/11/10	0.1	23.05	2	23.10	23.10	-1.9	13,777	-0.01%
2021/11/09	0	0.00	17.6	23.00	23.05	-17.6	13,822	-0.13%
2021/11/08	2	22.95	0	0.00	23.00	2	13,749	0.01%
2021/11/05	0	22.95	5.5	22.93	23.00	-5.5	13,791	-0.04%
2021/11/04	0	0.00	8	22.90	22.95	-8	13,743	-0.06%
2021/11/03	3	22.85	9	22.94	22.95	-6	13,836	-0.04%
2021/11/02	2	22.90	0	0.00	22.95	2	13,927	0.01%
2021/11/01	1	22.85	0	0.00	22.85	1	13,985	0.01%
2021/10/29	0.3	22.84	4.2	22.85	22.90	-3.9	13,998	-0.03%
2021/10/28	41	22.90	2.2	22.86	22.90	38.8	13,916	0.28%
2021/10/27	20	22.88	1	22.90	22.90	19	13,939	0.14%
2021/10/26	0	0.00	7.4	22.94	22.90	-7.4	14,081	-0.05%
2021/10/25	4.5	22.77	0.2	22.80	22.80	4.3	13,961	0.03%
2021/10/22	0	0.00	5	22.80	22.80	-5	14,068	-0.04%
2021/10/21	1	22.80	3.1	22.82	22.80	-2.1	14,115	-0.01%
2021/10/20	2	22.65	24.1	22.70	22.80	-22.1	14,108	-0.16%
2021/10/19	0	0.00	5	22.80	22.80	-5	14,230	-0.04%
2021/10/18	1	22.70	1	22.70	22.70	0	14,205	0.00%
2021/10/15	0	0.00	1	22.55	22.60	-1	14,220	-0.01%
2021/10/14	0	0.00	1	22.40	22.40	-1	14,164	-0.01%
2021/10/13	0.5	22.55	0.1	22.50	22.45	0.4	14,276	0.00%
2021/10/12	7	22.29	0.2	22.45	22.50	6.8	14,367	0.05%
2021/10/08	1	22.40	0	0.00	22.40	1	14,207	0.01%
2021/10/07	0	0.00	6	22.50	22.55	-6	14,274	-0.04%
2021/10/05	3.5	22.41	0	22.50	22.35	3.5	14,240	0.02%
2021/10/04	2.1	22.33	0	22.50	22.45	2	14,218	0.01%
2021/10/01	16	22.37	0	0.00	22.40	16	14,208	0.11%
2021/09/29	0	0.00	4	22.45	22.55	-4	13,960	-0.03%
2021/09/28	7	22.44	10	22.55	22.55	-3	13,853	-0.02%
2021/09/27	12	22.58	0	0.00	22.60	12	13,842	0.09%
2021/09/24	0.1	22.65	7.9	22.61	22.60	-7.8	13,838	-0.06%
2021/09/23	0.4	22.50	0	0.00	22.50	0.4	13,891	0.00%
2021/09/22	4.1	22.25	15	22.25	22.25	-10.9	13,936	-0.08%
2021/09/17	5	22.53	1	22.65	22.50	4	13,614	0.03%
2021/09/16	1.3	22.62	0	0.00	22.75	1.3	13,269	0.01%
2021/09/15	13.3	22.60	1	22.55	22.65	12.3	13,272	0.09%
2021/09/14	0	0.00	9	22.66	22.70	-9	13,385	-0.07%
2021/09/13	5	22.50	17	22.50	22.60	-12	13,394	-0.09%
2021/09/10	0	0.00	4	22.48	22.50	-4	13,508	-0.03%
2021/09/08	2	22.45	5	22.45	22.55	-3	13,836	-0.02%
2021/09/07	1	22.55	0	0.00	22.55	1	13,793	0.01%
2021/09/06	4.1	22.73	2	22.75	22.65	2.1	13,824	0.02%
2021/09/03	0	0.00	147.1	22.70	22.80	-147.1	13,838	-1.06%	大賣/鉅額交易
2021/09/02	16.3	22.61	12	22.60	22.60	4.3	13,843	0.03%
2021/09/01	1	22.85	0	0.00	22.85	1	13,752	0.01%
2021/08/31	3	22.58	0	0.00	22.90	3	13,706	0.02%
2021/08/30	1.1	22.66	1	22.60	22.80	0.1	13,469	0.00%
2021/08/27	1	22.40	0	0.00	22.45	1	13,317	0.01%
2021/08/26	32	21.99	69	21.96	22.10	-37	13,130	-0.28%
2021/08/25	173.2	23.10	13	23.06	23.05	160.2	12,765	1.25%	大買/鉅額交易
2021/08/24	110.1	23.10	18	23.00	23.10	92.1	12,247	0.75%	大買/
2021/08/23	3	23.02	0.1	23.05	23.05	2.9	11,894	0.02%
2021/08/19	2.2	23.03	0	0.00	23.00	2.2	12,066	0.02%
2021/08/18	1	23.10	0	0.00	23.15	1	11,913	0.01%
2021/08/17	0	0.00	7.1	23.04	23.15	-7.1	11,877	-0.06%
2021/08/16	0.5	22.99	0	0.00	23.00	0.5	11,648	0.00%
2021/08/13	1	23.05	1.3	23.02	23.10	-0.3	11,574	0.00%
2021/08/12	0	0.00	2	23.05	23.10	-2	11,601	-0.02%
2021/08/11	0	0.00	16	23.05	23.10	-16	11,655	-0.14%
2021/08/10	0	0.00	4	22.95	23.00	-4	11,701	-0.03%
2021/08/09	1.1	22.90	6	23.00	23.05	-5	12,092	-0.04%
2021/08/06	1.1	22.95	0	23.00	23.00	1.1	12,215	0.01%
2021/08/05	0	0.00	1	23.05	23.10	-1	12,567	-0.01%
2021/08/04	0.1	23.00	1	23.00	23.00	-1	13,387	-0.01%
2021/08/02	0	0.00	10	22.88	22.95	-10	13,711	-0.07%
2021/07/28	7	22.73	0	0.00	22.80	7	13,804	0.05%
2021/07/27	0	0.00	0.2	22.90	22.90	-0.2	14,110	0.00%
2021/07/26	16.6	22.91	1	22.95	22.85	15.6	14,583	0.11%
2021/07/23	0	0.00	1	22.95	23.00	-1	14,578	-0.01%
2021/07/22	4	22.95	5	22.91	22.95	-1	14,534	-0.01%
2021/07/21	0	0.00	6	22.80	22.85	-6	14,517	-0.04%
2021/07/19	5	22.80	1	22.80	23.00	4	14,673	0.03%
2021/07/16	7	22.84	8	22.86	22.95	-1	14,780	-0.01%
2021/07/15	7.3	22.87	16.3	22.88	22.85	-9	14,887	-0.06%
2021/07/14	3	22.85	9	22.85	22.90	-6	14,975	-0.04%
2021/07/13	0.4	22.70	10.3	22.75	22.80	-9.9	15,143	-0.07%
2021/07/12	1	22.70	1	22.70	22.70	0	15,188	0.00%
2021/07/09	0	0.00	3	22.60	22.65	-3	15,270	-0.02%
2021/07/08	16	22.53	0	0.00	22.55	16	15,284	0.10%
2021/07/07	12	22.50	6.6	22.53	22.50	5.4	15,334	0.04%
2021/07/06	6.4	22.56	13	22.60	22.60	-6.6	15,402	-0.04%
2021/07/05	2	22.45	0.8	22.50	22.60	1.2	15,468	0.01%
2021/07/02	7	22.46	0	0.00	22.45	7	15,504	0.05%
2021/07/01	0	0.00	2	22.50	22.50	-2	15,588	-0.01%
2021/06/30	0	0.00	10	22.70	22.70	-10	15,659	-0.06%
2021/06/29	12	22.55	0.2	22.55	22.55	11.9	15,697	0.08%
2021/06/28	3	22.60	4	22.60	22.60	-1	15,821	-0.01%
2021/06/25	3	22.43	23	22.45	22.45	-20	15,888	-0.13%
2021/06/24	5.1	22.40	0	0.00	22.35	5.1	16,016	0.03%
2021/06/23	5	22.30	8	22.43	22.40	-3	16,136	-0.02%
2021/06/22	0	0.00	6.4	22.31	22.25	-6.4	16,061	-0.04%
2021/06/21	4	22.05	0	22.15	22.35	4	16,091	0.02%
2021/06/18	7	22.14	2	22.28	22.10	5	16,007	0.03%
2021/06/17	1.1	22.30	0	0.00	22.30	1.1	15,716	0.01%
2021/06/16	3	22.19	3	22.22	22.30	0	16,117	0.00%
2021/06/15	3.1	22.23	11	22.25	22.30	-7.9	16,149	-0.05%
2021/06/11	1	22.10	0	0.00	22.20	1	16,403	0.01%
2021/06/10	4	22.08	4	22.05	22.10	0	16,643	0.00%
2021/06/08	6	22.18	0	0.00	22.15	6	16,868	0.04%
2021/06/07	0.1	22.15	0	0.00	22.10	0.1	17,111	0.00%
2021/06/04	1	22.15	360	22.19	22.25	-359	17,260	-2.08%	大賣/鉅額交易
2021/06/03	2	22.25	0.3	22.30	22.25	1.7	17,736	0.01%
2021/06/02	16	22.28	50	22.23	22.30	-34	17,919	-0.19%
2021/06/01	0	0.00	3	22.13	22.20	-3	17,974	-0.02%
2021/05/31	12	21.98	3.2	21.98	22.00	8.8	18,220	0.05%
2021/05/28	23	21.80	3	21.82	21.85	20	18,356	0.11%
2021/05/26	0	0.00	2.1	21.75	21.80	-2.1	18,767	-0.01%
2021/05/24	4.4	21.48	2	21.40	21.50	2.4	18,997	0.01%
2021/05/21	2	21.65	0	0.00	21.65	2	19,245	0.01%
2021/05/20	1	21.45	0	0.00	21.55	1	19,338	0.01%
2021/05/19	5.5	21.64	0.5	21.60	21.65	5	19,349	0.03%
2021/05/18	6	21.60	1	21.60	21.65	5	19,349	0.03%
2021/05/17	19.3	21.17	105	21.19	21.10	-85.7	19,591	-0.44%	大賣/
2021/05/14	5	21.45	0.3	21.60	21.70	4.7	19,253	0.02%
2021/05/13	9.1	21.50	25.2	21.29	21.45	-16.1	19,039	-0.08%
2021/05/12	21.4	21.52	59	21.58	21.50	-37.7	18,657	-0.20%
2021/05/11	2.1	22.33	23	22.49	22.40	-20.9	17,762	-0.12%
2021/05/10	26	22.66	5	22.65	22.80	21	17,585	0.12%
2021/05/07	4	22.48	2	22.48	22.50	2	17,731	0.01%
2021/05/06	1	22.25	229.1	22.30	22.35	-228.1	17,811	-1.28%	大賣/鉅額交易
2021/05/05	11	22.34	7	22.31	22.20	4	17,760	0.02%
2021/05/04	3.7	22.32	50.1	22.30	22.25	-46.4	17,799	-0.26%
2021/05/03	77.1	22.42	24.1	22.34	22.40	53	17,488	0.30%
2021/04/29	5	22.92	15.8	22.94	22.90	-10.8	17,233	-0.06%
2021/04/28	0	0.00	8	22.95	23.00	-8	17,252	-0.05%
2021/04/27	6	22.91	0	0.00	22.95	6	17,516	0.03%
2021/04/26	3.5	22.81	4.7	22.85	23.00	-1.2	17,539	-0.01%
2021/04/23	1	22.80	1	22.75	22.75	0	17,481	0.00%
2021/04/22	38.1	22.87	3.1	22.90	22.90	35	17,542	0.20%
2021/04/21	176	22.95	22.3	22.91	22.90	153.7	17,411	0.88%	大買/鉅額交易
2021/04/20	1	22.85	32	22.94	22.90	-31	17,307	-0.18%
2021/04/19	5	22.95	16	22.97	23.00	-11	17,248	-0.06%
2021/04/16	14	22.60	1	22.60	22.70	13	17,151	0.08%
2021/04/15	5.6	22.40	1	22.40	22.50	4.6	17,364	0.03%
2021/04/14	10.1	22.20	0	22.20	22.25	10.1	17,322	0.06%
2021/04/13	4	22.25	5	22.27	22.25	-1	17,373	-0.01%
2021/04/12	2	22.10	6.1	22.10	22.15	-4.1	17,373	-0.02%
2021/04/09	1	22.05	21	22.10	22.10	-20	17,436	-0.11%
2021/04/08	0.5	22.15	165	22.10	22.10	-164.5	17,463	-0.94%	大賣/鉅額交易
2021/04/07	0	0.00	13.1	22.17	22.20	-13.1	17,684	-0.07%
2021/04/06	20	22.10	11	22.10	22.10	9	17,678	0.05%
2021/04/01	10	22.10	5	22.10	22.05	5	17,607	0.03%
2021/03/31	6	22.20	3	22.23	22.20	3	17,499	0.02%
2021/03/30	3	22.18	7	22.24	22.25	-4	17,349	-0.02%
2021/03/29	12.2	22.15	4.1	22.15	22.20	8.2	17,225	0.05%
2021/03/26	2	22.08	30	22.09	22.05	-28	17,110	-0.16%
2021/03/25	12	21.99	1	22.00	22.05	11	16,997	0.06%
2021/03/24	2.2	21.87	2	21.95	21.90	0.2	17,042	0.00%
2021/03/23	1	21.80	1	21.85	21.85	0	17,006	0.00%
2021/03/22	1	21.75	3	21.76	21.85	-2	17,098	-0.01%
2021/03/19	26	21.74	1	21.75	21.50	25	17,165	0.15%
2021/03/18	4	21.90	6	21.90	21.95	-2	16,788	-0.01%
2021/03/17	28.7	21.90	0	0.00	21.90	28.7	16,831	0.17%
2021/03/16	17	22.07	10	22.10	22.15	7	16,770	0.04%
2021/03/15	5.5	21.88	3.1	21.85	21.95	2.4	17,043	0.01%
2021/03/12	8	21.58	101	21.62	21.75	-93	17,330	-0.54%	大賣/
2021/03/11	6	21.71	50.6	21.77	21.60	-44.6	17,493	-0.25%
2021/03/10	131	21.57	0	0.00	21.60	131	17,361	0.75%	大買/鉅額交易
2021/03/09	103	21.35	113.1	21.49	21.50	-10.1	17,252	-0.06%	大買/大賣/
2021/03/08	5.6	21.14	0	0.00	21.10	5.6	16,883	0.03%
2021/03/05	0.1	21.10	6	21.01	21.10	-5.9	16,766	-0.04%
2021/03/04	12.1	21.05	5	21.25	21.05	7.1	17,400	0.04%
2021/03/03	7	21.26	19	21.30	21.25	-12	17,280	-0.07%
2021/03/02	6	21.21	4.1	21.23	21.15	1.9	17,097	0.01%
2021/02/26	11	20.95	0	0.00	20.85	11	16,741	0.07%
2021/02/25	0	0.00	12	21.25	21.35	-12	16,235	-0.07%
2021/02/24	38	21.19	5	21.25	21.10	33	16,143	0.20%
2021/02/23	12	20.98	9	20.98	21.10	3	16,111	0.02%
2021/02/22	10.1	20.90	27.6	20.91	20.80	-17.5	15,976	-0.11%
2021/02/19	2	20.83	9	20.77	20.90	-7	16,074	-0.04%
2021/02/18	2.5	20.91	3	20.88	20.85	-0.5	16,145	0.00%
2021/02/17	15.5	20.72	51.2	20.71	20.80	-35.7	16,250	-0.22%
2021/02/05	2	20.50	2.3	20.58	20.60	-0.3	15,959	0.00%
2021/02/04	0.1	20.50	0	0.00	20.40	0.1	16,049	0.00%
2021/02/02	1	20.45	0	0.00	20.40	1	16,717	0.01%
2021/02/01	5	20.36	1	20.40	20.30	4	16,805	0.02%
2021/01/29	18.2	20.28	1	20.40	20.20	17.2	16,838	0.10%
2021/01/28	9	20.35	0	0.00	20.35	9	16,605	0.05%
2021/01/26	15	20.49	0.1	20.60	20.45	14.9	16,490	0.09%
2021/01/25	0	0.00	2	20.55	20.70	-2	16,461	-0.01%
2021/01/22	15	20.40	0	0.00	20.40	15	16,638	0.09%
2021/01/21	4.3	20.58	1	20.65	20.50	3.3	16,522	0.02%
2021/01/20	7.1	20.60	0	0.00	20.50	7.1	16,491	0.04%
2021/01/19	1	20.90	50	20.95	20.90	-49	16,147	-0.30%
2021/01/18	0.1	20.95	0	0.00	20.95	0.1	16,144	0.00%
2021/01/15	0	0.00	12	21.25	21.05	-12	16,036	-0.07%
2021/01/14	2.9	21.30	1	21.30	21.30	1.9	16,029	0.01%
2021/01/13	1	21.30	2	21.35	21.25	-1	16,070	-0.01%
2021/01/12	1	21.25	0	0.00	21.30	1	16,086	0.01%
2021/01/11	7.4	21.42	4	21.45	21.50	3.4	16,130	0.02%
2021/01/08	3.5	21.25	7	21.39	21.50	-3.5	16,091	-0.02%
2021/01/07	1	21.10	0.1	21.17	21.25	0.9	15,881	0.01%
2021/01/06	8	21.05	1	21.15	21.00	7	15,806	0.04%
2021/01/05	0.4	21.30	10	21.10	21.25	-9.7	15,685	-0.06%
2021/01/04	34.7	21.18	5.1	21.24	21.10	29.5	15,707	0.19%
2020/12/31	2.5	21.29	3	21.25	21.35	-0.5	15,600	0.00%
2020/12/30	0.1	21.05	33	21.22	21.35	-32.9	15,531	-0.21%
2020/12/29	2	20.85	10.4	20.81	20.90	-8.4	15,347	-0.05%
2020/12/25	5.9	20.77	1.6	20.79	20.80	4.3	15,315	0.03%
2020/12/24	2	20.70	1.4	20.72	20.70	0.6	15,388	0.00%
2020/12/23	0.2	20.70	0	0.00	20.70	0.2	15,549	0.00%
2020/12/22	3	20.78	5	20.75	20.70	-2	15,733	-0.01%
2020/12/21	1	20.75	1.6	20.84	20.80	-0.5	16,113	0.00%
2020/12/18	1.2	20.68	0	0.00	20.75	1.2	16,333	0.01%
2020/12/17	1	20.70	2	20.70	20.70	-1	16,399	-0.01%
2020/12/16	0.2	20.75	5	20.75	20.75	-4.8	16,431	-0.03%
2020/12/15	6	20.58	0	0.00	20.60	6	16,446	0.04%
2020/12/14	20	20.73	1	20.75	20.65	19	16,425	0.12%
2020/12/11	4.6	20.74	1	20.90	20.85	3.6	16,384	0.02%
2020/12/10	13	20.63	0	0.00	20.60	13	16,209	0.08%
2020/12/09	41.4	20.49	10	20.56	20.60	31.4	15,936	0.20%
2020/12/08	69.7	20.85	3	20.85	20.85	66.7	15,427	0.43%
2020/12/07	17	21.22	7.5	21.16	21.30	9.5	15,022	0.06%
2020/12/04	2	21.33	3	21.30	21.35	-1	14,919	-0.01%
2020/12/03	6.1	21.25	0	0.00	21.25	6.1	14,870	0.04%
2020/12/02	2.2	21.25	2	21.35	21.35	0.2	14,919	0.00%
2020/12/01	0	0.00	0.4	21.45	21.40	-0.4	15,101	0.00%
2020/11/30	4.2	21.30	22	21.30	21.30	-17.9	15,230	-0.12%
2020/11/27	34	21.40	0	0.00	21.40	34	14,897	0.23%
2020/11/26	16	21.41	0	21.45	21.50	16	14,990	0.11%
2020/11/25	2	21.58	0	0.00	21.50	2	15,331	0.01%
2020/11/24	8	21.51	0	21.55	21.50	8	15,346	0.05%
2020/11/23	24.6	21.57	0	0.00	21.60	24.6	15,409	0.16%
2020/11/20	2	21.50	0	0.00	21.60	2	15,382	0.01%
2020/11/19	3	21.68	0	0.00	21.70	3	15,365	0.02%
2020/11/18	20	21.70	2	21.75	21.80	18	15,276	0.12%
2020/11/16	0	0.00	37	21.56	21.65	-37	15,413	-0.24%
2020/11/13	0	0.00	0	21.40	21.50	0	15,386	0.00%
2020/11/12	132.9	21.39	7.3	21.44	21.40	125.6	15,490	0.81%	大買/鉅額交易
2020/11/11	5	21.60	11.8	21.61	21.75	-6.8	15,461	-0.04%
2020/11/10	6	21.36	11.1	21.33	21.45	-5.1	15,358	-0.03%
2020/11/09	2	20.90	3.3	21.00	21.05	-1.3	15,268	-0.01%
2020/11/06	5	20.70	0	20.90	20.90	5	15,375	0.03%
2020/11/05	0	0.00	11	20.60	20.80	-11	15,553	-0.07%
2020/11/04	0	20.60	0	0.00	20.50	0	15,732	0.00%
2020/11/03	0.1	20.55	9	20.51	20.60	-8.9	17,096	-0.05%
2020/11/02	3	20.12	1	20.25	20.45	2	17,755	0.01%
2020/10/30	19.5	20.08	10	20.10	20.05	9.5	18,137	0.05%
2020/10/29	3	20.18	10	20.20	20.15	-7	18,163	-0.04%
2020/10/28	4	20.28	0	0.00	20.30	4	18,424	0.02%
2020/10/27	1.5	20.30	3	20.25	20.40	-1.5	18,600	-0.01%
2020/10/26	12.3	20.31	0	0.00	20.40	12.3	19,031	0.06%
2020/10/23	1	20.20	0	0.00	20.30	1	19,443	0.01%
2020/10/22	0	0.00	15	20.20	20.40	-15	19,734	-0.08%
2020/10/21	1	20.20	0	0.00	20.20	1	19,868	0.01%
2020/10/20	5.1	20.30	0	0.00	20.25	5.1	19,924	0.03%
2020/10/19	6.7	20.35	0	0.00	20.35	6.7	19,994	0.03%
2020/10/16	2	20.35	12	20.60	20.30	-10	20,192	-0.05%
2020/10/15	4	20.48	0	20.55	20.45	4	20,375	0.02%
2020/10/14	2	20.65	0	0.00	20.60	2	20,450	0.01%
2020/10/13	5.4	20.61	0	0.00	20.65	5.4	20,613	0.03%
2020/10/12	15.7	20.72	0.5	20.85	20.75	15.2	20,746	0.07%
2020/10/08	2.6	20.73	0.6	20.85	20.80	2	20,795	0.01%
2020/10/07	5	20.75	0	0.00	20.70	5	20,850	0.02%
2020/10/06	1	20.75	0	0.00	20.85	1	21,024	0.00%
2020/10/05	10.2	20.65	0	0.00	20.65	10.2	21,185	0.05%
2020/09/30	0.1	20.65	0	0.00	20.55	0.1	21,281	0.00%
2020/09/28	12	20.45	0	0.00	20.60	12	21,493	0.06%
2020/09/25	6	20.25	0.8	20.25	20.15	5.2	21,576	0.02%
2020/09/24	17	19.93	0	0.00	19.90	17	21,593	0.08%
2020/09/23	9.1	20.25	0	0.00	20.20	9.1	21,306	0.04%
2020/09/22	22.1	20.50	1	20.50	20.45	21	21,229	0.10%
2020/09/21	29.8	20.76	36.1	20.80	20.70	-6.3	21,153	-0.03%
2020/09/18	3.3	20.85	0	0.00	20.90	3.3	21,191	0.02%
2020/09/17	7	20.88	0	0.00	20.85	7	21,134	0.03%
2020/09/16	4	21.04	1.1	21.01	21.05	2.9	21,189	0.01%
2020/09/15	5	20.90	0	0.00	21.00	5	21,158	0.02%
2020/09/14	2	20.85	5.1	20.90	20.90	-3.1	21,452	-0.01%
2020/09/11	8.1	20.80	43	20.85	20.90	-35	21,704	-0.16%
2020/09/10	14.2	20.81	21	20.85	20.90	-6.8	21,867	-0.03%
2020/09/09	13.1	20.75	30	20.82	20.90	-16.9	22,015	-0.08%
2020/09/08	12	20.89	6	20.88	20.95	6	22,113	0.03%
2020/09/07	1.1	20.90	0	0.00	20.85	1.1	22,380	0.00%
2020/09/04	1	20.85	0	0.00	20.70	1	22,636	0.00%
2020/09/03	2.1	20.86	3	20.93	20.90	-0.9	22,626	0.00%
2020/09/02	48.1	20.92	5	20.90	20.95	43.1	22,613	0.19%
2020/09/01	1.4	21.23	25	21.17	21.15	-23.6	22,376	-0.11%
2020/08/31	15	21.33	0	0.00	21.25	15	22,326	0.07%
2020/08/28	2.5	21.34	50	21.30	21.40	-47.5	22,284	-0.21%
2020/08/27	10.1	21.31	0	0.00	21.25	10.1	22,554	0.04%
2020/08/26	3.4	21.33	20.2	21.34	21.40	-16.8	22,568	-0.07%
2020/08/25	1	21.40	5	21.40	21.40	-4	22,686	-0.02%
2020/08/24	1	21.35	0	0.00	21.35	1	23,389	0.00%
2020/08/21	16	21.53	0	0.00	21.55	16	23,510	0.07%
2020/08/20	26.1	21.49	23	21.36	21.35	3.1	23,586	0.01%
2020/08/19	5	21.82	2	21.90	21.80	3	23,248	0.01%
2020/08/17	6	21.75	0	0.00	21.85	6	23,119	0.03%
2020/08/14	25.1	21.68	3	21.65	21.65	22.1	23,106	0.10%
2020/08/13	4	21.86	9	21.81	21.85	-5	22,898	-0.02%
2020/08/12	33	21.82	5	21.80	21.80	28	22,848	0.12%
2020/08/11	6	21.93	0	0.00	21.90	6	22,657	0.03%
2020/08/10	36	22.11	0	0.00	22.05	36	22,512	0.16%
2020/08/07	53.3	22.06	2	22.05	22.05	51.3	22,375	0.23%
2020/08/06	13.5	23.78	214	23.87	23.90	-200.5	21,100	-0.95%	大賣/鉅額交易
2020/08/05	107.1	23.55	2	23.60	23.70	105.1	20,604	0.51%	大買/鉅額交易
2020/08/04	105.5	23.50	2	23.50	23.45	103.5	20,273	0.51%	大買/鉅額交易
2020/08/03	121	23.52	0	23.50	23.35	121	20,124	0.60%	大買/鉅額交易
2020/07/31	0.3	23.65	6.5	23.65	23.60	-6.2	19,865	-0.03%
2020/07/30	39.4	23.69	1	23.60	23.80	38.4	19,824	0.19%
2020/07/29	1	23.50	27	23.59	23.55	-26	19,509	-0.13%
2020/07/28	1	23.20	3	23.17	23.15	-2	19,384	-0.01%
2020/07/27	7	23.11	1	23.20	23.00	6	19,502	0.03%
2020/07/24	0.1	23.30	1	23.30	23.25	-0.9	19,610	0.00%
2020/07/23	0	0.00	1	23.50	23.40	-1	19,689	-0.01%
2020/07/22	0	0.00	26.2	23.43	23.50	-26.2	19,983	-0.13%
2020/07/21	0.1	23.20	5	23.26	23.20	-4.9	20,274	-0.02%
2020/07/20	0	0.00	4	23.14	23.10	-4	20,291	-0.02%
2020/07/17	0.9	23.10	6	23.17	23.10	-5.1	20,389	-0.03%
2020/07/16	4	23.03	0	0.00	23.00	4	20,541	0.02%
2020/07/15	40.7	23.00	0	0.00	23.10	40.7	20,460	0.20%
2020/07/14	14	22.96	0	0.00	22.95	14	20,634	0.07%
2020/07/13	1.2	23.04	6	23.05	23.00	-4.8	20,771	-0.02%
2020/07/10	5	22.92	12	22.95	23.00	-7	20,880	-0.03%
2020/07/09	1	23.15	29	23.17	23.10	-28	20,974	-0.13%
2020/07/08	1	23.20	20	23.15	23.15	-19	21,036	-0.09%
2020/07/07	10	23.30	4	23.19	23.20	6	21,085	0.03%
2020/07/06	0	0.00	11	23.20	23.25	-11	21,036	-0.05%
2020/07/03	1	22.90	1	23.00	22.95	0	20,969	0.00%
2020/07/01	11	22.70	0	0.00	22.75	11	21,091	0.05%
2020/06/30	5.2	22.70	7	22.73	22.65	-1.8	21,044	-0.01%
2020/06/29	10	22.55	2	22.55	22.65	8	21,241	0.04%
2020/06/24	22	22.70	0	0.00	22.70	22	21,403	0.10%
2020/06/23	19	22.59	14	22.70	22.75	5	21,747	0.02%
2020/06/22	4.1	22.53	10	22.65	22.65	-5.9	21,869	-0.03%
2020/06/19	24.5	22.61	6	22.65	22.50	18.5	22,331	0.08%
2020/06/18	68	22.65	0	0.00	22.60	68	22,537	0.30%
2020/06/17	17.1	22.74	0	0.00	22.80	17.1	22,695	0.08%
2020/06/16	22	22.80	0.3	22.85	22.75	21.7	23,541	0.09%
2020/06/15	34	22.74	2	22.65	22.60	32	24,996	0.13%
2020/06/12	22.1	22.80	1	22.45	22.85	21.1	25,738	0.08%
2020/06/11	121	23.15	0	0.00	23.00	121	26,333	0.46%	大買/鉅額交易
2020/06/10	3.1	23.21	24.9	23.27	23.50	-21.8	26,541	-0.08%
2020/06/09	6	23.13	1.6	23.12	23.10	4.4	27,478	0.02%
2020/06/08	1	23.25	2.3	23.18	23.20	-1.3	28,057	0.00%
2020/06/05	1	23.20	31	23.20	23.15	-30	28,075	-0.11%
2020/06/04	0.4	23.15	19	23.15	23.15	-18.6	28,505	-0.07%
2020/06/03	37	23.12	8	23.28	23.20	29	28,829	0.10%
2020/06/02	100	23.05	12	23.08	23.10	88	28,794	0.31%
2020/06/01	41.2	22.95	4	23.03	22.95	37.2	28,723	0.13%
2020/05/29	0.3	22.85	25	22.59	22.85	-24.7	28,679	-0.09%
2020/05/28	24	22.45	9	22.55	22.50	15	28,147	0.05%
2020/05/27	54	22.39	10	22.30	22.60	44	28,477	0.15%
2020/05/26	12	22.36	0	0.00	22.30	12	28,564	0.04%
2020/05/25	1	22.05	1	22.00	22.10	0	28,663	0.00%
2020/05/22	8	22.00	15	22.00	21.95	-7	28,784	-0.02%
2020/05/21	1	22.15	1	22.20	22.20	0	28,738	0.00%
2020/05/20	1.4	22.07	0	0.00	22.10	1.4	28,722	0.01%
2020/05/19	5	22.05	5	22.00	22.10	0	28,825	0.00%
2020/05/18	33	21.85	0	0.00	21.80	33	28,773	0.11%
2020/05/15	1.5	21.87	4	21.85	21.80	-2.5	28,813	-0.01%
2020/05/14	1.4	21.89	17	21.90	21.90	-15.6	28,788	-0.05%
2020/05/13	0	0.00	11	22.00	21.95	-11	28,675	-0.04%
2020/05/12	7	21.98	1	22.00	21.95	6	28,629	0.02%
2020/05/11	26.3	22.04	21.3	22.05	22.00	5	28,507	0.02%
2020/05/08	27	21.86	1	21.80	21.75	26	28,415	0.09%
2020/05/07	2	21.70	14	21.81	21.75	-12	28,399	-0.04%
2020/05/06	9	21.69	4.1	21.70	21.65	5	28,314	0.02%
2020/05/05	31.9	21.95	1	21.85	21.80	30.9	28,213	0.11%
2020/05/04	8	21.55	50	21.62	21.65	-42	28,264	-0.15%
2020/04/30	39	22.16	36	22.19	22.05	3	28,054	0.01%
2020/04/29	9	21.43	19	21.70	21.65	-10	27,876	-0.04%
2020/04/28	2.4	21.28	4	21.20	21.30	-1.6	27,816	-0.01%
2020/04/27	58	20.97	7.1	21.04	21.00	50.9	28,550	0.18%
2020/04/24	54.8	20.46	9	20.60	20.60	45.8	28,270	0.16%
2020/04/23	16.1	19.94	0	0.00	19.95	16.1	27,791	0.06%
2020/04/22	11	19.90	28.2	19.92	19.95	-17.2	27,573	-0.06%
2020/04/21	61.1	20.26	13	20.13	20.10	48.1	27,350	0.18%
2020/04/20	47	20.89	3	20.90	20.85	44	27,149	0.16%
2020/04/17	3	21.13	8	21.20	21.00	-5	27,172	-0.02%
2020/04/16	3.1	20.96	1	21.05	21.10	2.1	26,963	0.01%
2020/04/15	9	21.03	22.6	21.11	21.20	-13.6	26,808	-0.05%
2020/04/14	32	20.72	5	20.68	21.00	27	26,794	0.10%
2020/04/13	4	20.30	60	20.35	20.35	-56	26,476	-0.21%
2020/04/10	5	20.55	3	20.47	20.60	2	26,350	0.01%
2020/04/09	25.1	20.13	9	20.15	20.15	16.1	26,141	0.06%
2020/04/08	32.5	19.97	27	19.95	19.95	5.5	26,046	0.02%
2020/04/07	7	19.82	50	19.84	19.75	-43	25,842	-0.17%
2020/04/06	80	19.45	0	0.00	19.50	80	25,612	0.31%
2020/04/01	27	19.49	2	19.60	19.50	25	25,371	0.10%
2020/03/31	4	19.58	37	19.66	19.65	-33	25,177	-0.13%
2020/03/30	19	19.57	37	19.74	19.60	-18	24,766	-0.07%
2020/03/27	21.1	19.84	55	19.81	19.85	-33.9	24,421	-0.14%
2020/03/26	8	19.28	11	19.50	19.45	-3	23,970	-0.01%
2020/03/25	104	19.51	53	19.45	19.50	51	23,915	0.21%	大買/
2020/03/24	56	18.76	32.7	18.70	18.60	23.3	23,630	0.10%
2020/03/23	58	17.96	40	18.07	17.95	18	23,369	0.08%
2020/03/20	25	18.59	4	18.05	18.65	21	23,198	0.09%
2020/03/19	80	17.94	103	17.89	17.25	-23	22,229	-0.10%	大賣/
2020/03/18	74	19.09	12.1	19.25	19.05	61.9	20,736	0.30%
2020/03/17	109.1	19.40	115.8	19.57	19.45	-6.8	19,882	-0.03%	大買/大賣/
2020/03/16	25	20.33	55.1	20.64	20.10	-30.1	18,962	-0.16%
2020/03/13	85.6	20.33	42.1	20.19	21.15	43.5	18,356	0.24%
2020/03/12	14	21.84	40	21.82	21.80	-26	17,142	-0.15%
2020/03/11	1	22.60	5	22.65	22.65	-4	16,380	-0.02%
2020/03/10	8	22.33	35	22.33	22.60	-27	16,170	-0.17%
2020/03/09	14.7	22.66	35	22.85	22.70	-20.4	15,642	-0.13%
2020/03/06	16	23.31	2	23.20	23.25	14	15,037	0.09%
2020/03/05	3	23.55	7	23.59	23.55	-4	14,724	-0.03%
2020/03/04	0.1	23.55	11	23.35	23.50	-10.9	14,668	-0.07%
2020/03/03	12	23.48	0	0.00	23.50	12	14,488	0.08%
2020/03/02	87	23.30	70.4	23.26	23.20	16.6	14,264	0.12%
2020/02/27	7	23.70	32	23.76	23.70	-25	14,559	-0.17%
2020/02/26	14	23.76	31	23.80	23.90	-17	14,324	-0.12%
2020/02/25	2	23.85	0	0.00	24.00	2	14,066	0.01%
2020/02/24	53	24.09	0	0.00	24.10	53	13,918	0.38%
2020/02/21	1	24.40	1	24.50	24.40	0	13,810	0.00%
2020/02/20	4	24.58	0	0.00	24.50	4	13,714	0.03%
2020/02/14	20	24.05	0	0.00	24.10	20	13,343	0.15%
2020/02/13	3	24.03	2	24.05	24.10	1	13,349	0.01%
2020/02/12	1	24.00	2	24.05	24.00	-1	13,399	-0.01%
2020/02/11	0	0.00	46	24.06	24.10	-46	13,312	-0.35%
2020/02/10	6	23.82	1	24.00	24.05	5	13,321	0.04%
2020/02/07	2	24.03	0	0.00	24.10	2	13,408	0.01%
2020/02/06	20	24.15	21	24.10	24.15	-1	13,448	-0.01%
2020/02/05	1	23.90	1	23.80	23.80	0	13,457	0.00%
2020/02/04	4	23.46	1	23.45	23.55	3	13,309	0.02%
2020/02/03	14	23.11	1	23.00	23.45	13	13,336	0.10%
2020/01/31	31	23.62	0	23.70	23.60	31	13,143	0.24%
2020/01/30	5	23.60	101	23.70	23.50	-96	12,848	-0.75%	大賣/
2020/01/20	6	24.38	10.6	24.49	24.55	-4.6	11,839	-0.04%
2020/01/17	1	24.25	12	24.07	24.35	-11	11,632	-0.09%
2020/01/16	22	24.00	2	23.95	24.00	20	11,577	0.17%
2020/01/15	2	24.00	7.1	23.96	24.00	-5.1	11,652	-0.04%
2020/01/14	1	23.95	11	23.95	24.00	-10	11,648	-0.09%
2020/01/13	12	23.75	0	0.00	23.90	12	11,468	0.10%
2020/01/10	2	23.50	0	0.00	23.60	2	11,338	0.02%
2020/01/09	1	23.40	3	23.40	23.50	-2	11,236	-0.02%
2020/01/08	6	23.34	1	23.25	23.25	5	11,153	0.04%
2020/01/07	8	23.55	3	23.55	23.55	5	10,817	0.05%
2020/01/06	6	23.72	0	0.00	23.70	6	10,787	0.06%
2020/01/03	0	0.00	2	23.78	23.85	-2	10,770	-0.02%
2020/01/02	8	23.74	0	23.75	23.70	8	10,775	0.07%
2019/12/31	11	23.78	0	0.00	23.70	11	10,678	0.10%
2019/12/30	1.1	23.91	1	23.90	23.95	0.1	10,638	0.00%
2019/12/27	0	0.00	0	23.90	23.95	0	10,620	0.00%
2019/12/26	1	23.75	1.2	23.81	23.85	-0.2	10,649	0.00%
2019/12/24	3	23.83	4	23.85	23.85	-1	11,117	-0.01%
2019/12/23	3	23.85	1	23.85	23.95	2	11,246	0.02%
2019/12/20	4	24.05	12	23.99	23.90	-8	11,508	-0.07%
2019/12/19	1	23.95	2	24.00	24.00	-1	11,463	-0.01%
2019/12/18	0	23.80	12	23.82	23.90	-12	11,314	-0.11%
2019/12/17	2	23.28	5	23.45	23.60	-3	11,273	-0.03%
2019/12/16	2	23.18	2	23.15	23.20	0	11,028	0.00%
2019/12/13	2	23.28	31	23.25	23.30	-29	11,039	-0.26%
2019/12/12	0	0.00	16.5	23.06	23.10	-16.5	10,927	-0.15%
2019/12/11	3	22.95	0	0.00	22.95	3	10,866	0.03%
2019/12/10	0	0.00	2	22.95	23.00	-2	10,902	-0.02%
2019/12/09	2.1	22.95	3	22.90	23.00	-0.9	11,082	-0.01%
2019/12/06	0	0.00	1	22.90	22.95	-1	11,363	-0.01%
2019/12/05	0	0.00	2.1	22.95	22.90	-2.1	11,528	-0.02%
2019/12/04	1	22.90	0	0.00	23.00	1	11,564	0.01%
2019/12/03	1	22.95	1	23.00	23.00	0	11,580	0.00%
2019/12/02	0	22.95	0	0.00	22.90	0	11,616	0.00%
2019/11/29	16	22.95	0	0.00	22.95	16	11,612	0.14%
2019/11/28	0	0.00	1	23.00	23.00	-1	11,593	-0.01%
2019/11/26	3	22.74	4.1	22.98	23.00	-1.1	11,788	-0.01%
2019/11/25	2	22.88	0.1	22.90	22.80	1.9	10,965	0.02%
2019/11/22	1	22.75	14.1	22.78	22.90	-13.1	11,170	-0.12%
2019/11/21	6	22.70	0	0.00	22.65	6	11,226	0.05%
2019/11/20	1.1	22.81	0	0.00	22.90	1.1	11,233	0.01%
2019/11/19	2.3	22.72	16	22.75	22.90	-13.7	11,302	-0.12%
2019/11/18	14	22.60	13	22.69	22.80	1	11,331	0.01%
2019/11/15	3	22.67	1	22.70	22.60	2	11,356	0.02%
2019/11/14	1	22.65	0	22.65	22.60	1	11,438	0.01%
2019/11/13	11	22.69	3	22.65	22.60	8	11,539	0.07%
2019/11/12	10	22.80	21	22.75	22.80	-11	11,527	-0.10%
2019/11/11	4	22.70	18	22.69	22.80	-14	11,606	-0.12%
2019/11/06	0	0.00	14.1	22.81	22.75	-14.1	12,798	-0.11%
2019/11/05	1	22.70	0	0.00	22.75	1	12,933	0.01%
2019/11/04	4	22.64	16	22.63	22.70	-12	13,020	-0.09%
2019/11/01	0	0.00	13	22.43	22.50	-13	13,185	-0.10%
2019/10/31	0	0.00	3	22.40	22.35	-3	13,385	-0.02%
2019/10/30	2	22.25	4	22.30	22.35	-2	13,344	-0.01%
2019/10/29	1	22.25	0	0.00	22.30	1	13,517	0.01%
2019/10/28	4	22.29	3.1	22.30	22.30	1	13,625	0.01%
2019/10/25	0	0.00	103	22.20	22.30	-103	13,741	-0.75%	大賣/鉅額交易
2019/10/24	1.6	22.14	19	22.18	22.20	-17.4	13,792	-0.13%
2019/10/23	15.1	22.07	4	22.18	22.00	11.1	13,820	0.08%
2019/10/22	7	22.11	19	22.13	22.25	-12	13,707	-0.09%
2019/10/21	1	22.15	7	22.15	22.20	-6	13,680	-0.04%
2019/10/18	7	22.06	0	0.00	22.05	7	13,716	0.05%
2019/10/17	10.1	22.10	7	22.17	22.10	3.1	13,774	0.02%
2019/10/16	1	22.15	0	0.00	22.10	1	13,738	0.01%
2019/10/15	1	22.00	0	0.00	22.05	1	13,859	0.01%
2019/10/14	0	0.00	0.1	22.10	22.05	-0.1	13,958	0.00%
2019/10/09	14	21.96	5	21.95	21.85	9	13,990	0.06%
2019/10/08	6	22.04	1.9	22.10	22.10	4.1	13,947	0.03%
2019/10/07	0	0.00	5	21.90	21.90	-5	13,985	-0.04%
2019/10/04	20.2	21.91	30	21.93	22.00	-9.8	14,101	-0.07%
2019/10/03	4.3	21.84	0	0.00	21.80	4.3	14,166	0.03%
2019/10/02	1	22.00	3	22.10	21.95	-2	14,160	-0.01%
2019/10/01	10	21.96	0	0.00	22.05	10	14,155	0.07%
2019/09/27	6	21.81	0	0.00	21.80	6	13,955	0.04%
2019/09/26	2	22.03	7.2	22.05	21.95	-5.2	13,866	-0.04%
2019/09/25	11	21.92	0	0.00	22.10	11	13,860	0.08%
2019/09/24	8.9	22.17	1.2	22.16	22.15	7.7	13,610	0.06%
2019/09/23	3	22.28	1	22.15	22.20	2	13,511	0.01%
2019/09/20	0.4	22.50	17	22.25	22.40	-16.6	13,608	-0.12%
2019/09/19	0	0.00	1	22.20	22.25	-1	13,402	-0.01%
2019/09/18	11	22.20	7	22.16	22.25	4	13,475	0.03%
2019/09/17	0	0.00	1.1	22.12	22.20	-1.1	13,455	-0.01%
2019/09/16	1	22.00	0	0.00	22.10	1	13,651	0.01%
2019/09/12	2	22.00	2	22.08	22.00	0	13,649	0.00%
2019/09/11	6	21.98	0	0.00	22.00	6	13,909	0.04%
2019/09/10	16	21.90	5.6	21.92	22.00	10.4	13,768	0.08%
2019/09/09	0	0.00	6	21.60	21.65	-6	13,534	-0.04%
2019/09/06	1	21.55	1	21.45	21.55	0	13,409	0.00%
2019/09/05	1.1	21.55	0	0.00	21.50	1.1	13,401	0.01%
2019/09/04	3	21.35	0	21.55	21.45	3	13,652	0.02%
2019/09/03	21	21.38	8	21.44	21.35	13	13,704	0.09%
2019/09/02	10.3	21.50	2	21.45	21.50	8.3	13,908	0.06%
2019/08/30	4.6	21.43	5	21.36	21.50	-0.4	14,109	0.00%
2019/08/29	4	21.20	1	21.20	21.20	3	14,016	0.02%
2019/08/28	0.3	21.30	9	21.26	21.20	-8.7	14,105	-0.06%
2019/08/27	9.2	21.20	0	0.00	21.25	9.2	14,236	0.06%
2019/08/26	17	21.23	5	21.20	21.20	12	14,353	0.08%
2019/08/23	1	21.45	0	0.00	21.45	1	14,436	0.01%
2019/08/22	1	21.30	7.1	21.23	21.35	-6.1	14,497	-0.04%
2019/08/21	13	21.23	1	21.15	21.15	12	14,802	0.08%
2019/08/20	6.3	21.30	4	21.34	21.30	2.3	14,756	0.02%
2019/08/19	5	21.37	3	21.35	21.35	2	14,771	0.01%
2019/08/16	6	21.17	0	0.00	21.25	6	14,775	0.04%
2019/08/15	8	21.19	1.1	21.14	21.15	6.9	14,743	0.05%
2019/08/14	4	21.23	5.6	21.27	21.20	-1.6	14,896	-0.01%
2019/08/13	6	21.19	1	21.20	21.15	5	14,958	0.03%
2019/08/12	27	21.52	0	0.00	21.55	27	14,659	0.18%
2019/08/08	10.1	22.70	1	22.80	22.80	9.1	14,130	0.06%
2019/08/07	5	22.72	2.3	22.71	22.70	2.7	13,781	0.02%
2019/08/06	1	22.75	0	22.90	22.80	1	13,633	0.01%
2019/08/05	2	22.90	1.1	22.86	23.00	1	13,534	0.01%
2019/08/02	5	22.94	0	0.00	22.95	5	13,376	0.04%
2019/08/01	9	23.20	4	23.09	23.10	5	13,283	0.04%
2019/07/31	0	0.00	4.7	23.24	23.40	-4.7	13,181	-0.04%
2019/07/30	0.6	23.20	0	0.00	23.25	0.6	12,971	0.00%
2019/07/29	3	23.10	0	0.00	23.10	3	12,951	0.02%
2019/07/26	6	23.10	0.1	23.10	23.10	5.9	13,022	0.05%
2019/07/25	10	23.10	1	23.10	23.15	9	13,305	0.07%
2019/07/24	1	23.05	0	0.00	23.10	1	13,494	0.01%
2019/07/23	0	0.00	2	23.10	23.10	-2	13,579	-0.01%
2019/07/22	2	23.13	0	0.00	23.10	2	13,645	0.01%
2019/07/19	0	0.00	2	23.10	23.10	-2	13,669	-0.01%
2019/07/18	5.3	23.03	0	0.00	23.05	5.3	13,691	0.04%
2019/07/17	3	22.98	1.1	22.95	23.10	2	13,705	0.01%
2019/07/16	1.1	23.00	0	0.00	23.00	1.1	13,557	0.01%
2019/07/15	1.6	22.89	1	22.85	22.90	0.6	13,661	0.00%
2019/07/12	1.3	22.85	0	0.00	22.85	1.3	13,699	0.01%
2019/07/11	0	0.00	2	22.95	22.90	-2	13,821	-0.01%
2019/07/10	5	22.80	2	22.83	22.85	3	13,815	0.02%
2019/07/09	0	0.00	0.3	22.75	22.70	-0.3	13,823	0.00%
2019/07/08	2.1	22.75	0	22.80	22.75	2.1	13,857	0.02%
2019/07/05	0	0.00	0	22.85	22.85	0	13,944	0.00%
2019/07/04	2	22.73	0	0.00	22.80	2	14,021	0.01%
2019/07/03	0	0.00	4	22.73	22.75	-4	14,147	-0.03%
2019/07/02	1	22.70	0.1	22.80	22.80	0.9	14,214	0.01%
2019/07/01	1	22.80	0	0.00	22.75	1	14,227	0.01%
2019/06/28	0.1	22.75	3	22.82	22.80	-2.9	14,211	-0.02%
2019/06/27	2	22.78	1	22.75	22.75	1	14,267	0.01%
2019/06/26	2	22.73	1	22.80	22.70	1	14,310	0.01%
2019/06/25	0	0.00	0.1	22.70	22.70	-0.1	14,438	0.00%
2019/06/21	1.1	22.64	0	0.00	22.50	1.1	14,485	0.01%
2019/06/20	0	0.00	4	22.70	22.70	-4	14,356	-0.03%
2019/06/18	0	0.00	1	22.25	22.30	-1	14,115	-0.01%
2019/06/17	8	22.36	0	0.00	22.20	8	14,261	0.06%
2019/06/14	0	0.00	0	22.20	22.20	0	14,344	0.00%
2019/06/13	0.2	22.15	0	0.00	22.15	0.2	14,388	0.00%
2019/06/12	199	22.00	2	21.88	21.95	197	14,568	1.35%	大買/鉅額交易
2019/06/11	0	0.00	18.1	22.55	22.25	-18.1	14,295	-0.13%
2019/06/10	0	22.75	3	22.67	22.75	-3	14,171	-0.02%
2019/06/05	0	0.00	1	22.64	22.50	-1	13,920	-0.01%
2019/06/04	0	0.00	1	22.60	22.60	-1	13,830	-0.01%
2019/06/03	0	22.35	0	0.00	22.35	0	13,739	0.00%
2019/05/31	0	22.45	7	22.21	22.60	-7	13,666	-0.05%
2019/05/30	1	22.35	7	22.42	22.45	-6	13,369	-0.04%
2019/05/29	0	0.00	2	22.30	22.30	-2	13,525	-0.02%
2019/05/28	0	22.20	1	22.20	22.20	-1	13,567	-0.01%
2019/05/27	0	0.00	1	22.10	22.15	-1	13,278	-0.01%
2019/05/24	0	0.00	1.6	22.10	22.10	-1.6	13,360	-0.01%
2019/05/23	0	0.00	1	21.95	21.90	-1	13,387	-0.01%
2019/05/22	1	21.95	0	0.00	21.95	1	13,370	0.01%
2019/05/21	0	0.00	8	22.06	22.20	-8	13,414	-0.06%
2019/05/20	0	0.00	9	21.85	21.85	-9	13,181	-0.07%
2019/05/17	0	0.00	54	21.66	21.55	-54	13,055	-0.41%
2019/05/15	0	0.00	1	21.50	21.50	-1	13,179	-0.01%
2019/05/14	1	21.45	2	21.38	21.40	-1	13,298	-0.01%
2019/05/13	0	0.00	3	21.55	21.50	-3	13,300	-0.02%
2019/05/10	2	21.83	2	21.80	21.60	0	13,452	0.00%
2019/05/09	1	21.85	2.1	21.75	21.70	-1.1	13,437	-0.01%
2019/05/08	0	0.00	13.1	21.84	21.90	-13.1	13,381	-0.10%
2019/05/07	12	21.96	8	21.91	21.95	4	13,383	0.03%
2019/05/06	22	21.80	12	21.77	21.80	10	13,447	0.07%
2019/05/03	5	22.05	116.2	22.00	22.00	-111.2	13,361	-0.83%	大賣/鉅額交易
2019/05/02	14	22.05	5	22.05	22.00	9	13,187	0.07%
2019/04/30	2.1	21.95	42	21.99	22.05	-39.9	12,997	-0.31%
2019/04/29	6.2	21.85	20	21.78	21.90	-13.8	12,813	-0.11%
2019/04/26	1	21.60	1	21.60	21.60	0	12,793	0.00%
2019/04/25	0.1	21.60	1	21.55	21.60	-1	12,795	-0.01%
2019/04/24	6	21.47	1	21.45	21.50	5	12,837	0.04%
2019/04/23	12	21.39	0	0.00	21.40	12	13,070	0.09%
2019/04/22	1	21.40	6	21.35	21.35	-5	13,112	-0.04%
2019/04/19	4	21.40	13.1	21.32	21.55	-9.1	13,184	-0.07%
2019/04/18	1	21.30	10	21.35	21.35	-9	13,089	-0.07%
2019/04/17	3	21.32	42	21.26	21.35	-39	13,227	-0.29%
2019/04/16	0.1	21.30	0	0.00	21.30	0.1	13,163	0.00%
2019/04/15	0	0.00	1	21.30	21.30	-1	13,179	-0.01%
2019/04/12	1.1	21.30	5	21.26	21.30	-3.9	13,147	-0.03%
2019/04/11	0	0.00	11.1	21.30	21.30	-11.1	13,060	-0.08%
2019/04/10	1	21.30	0.1	21.30	21.30	0.9	13,026	0.01%
2019/04/09	1.2	21.20	1	21.20	21.25	0.2	13,024	0.00%
2019/04/08	2	21.13	0.1	21.20	21.15	1.9	12,939	0.01%
2019/04/03	2	21.20	1.2	21.16	21.20	0.9	12,791	0.01%
2019/04/02	0.1	21.10	0	0.00	21.10	0.1	12,674	0.00%
2019/04/01	2.1	21.10	20	21.10	21.10	-17.9	12,738	-0.14%
2019/03/29	2.1	21.00	7	20.98	21.10	-4.9	12,527	-0.04%
2019/03/28	2	20.98	0	0.00	21.05	2	12,396	0.02%
2019/03/27	0	0.00	5	21.00	21.10	-5	12,282	-0.04%
2019/03/26	0	0.00	0	21.10	21.10	0	12,412	0.00%
2019/03/25	3	20.92	0	0.00	20.90	3	12,408	0.02%
2019/03/22	5	21.05	0	0.00	21.10	5	12,398	0.04%
2019/03/21	5	21.00	0	0.00	21.10	5	12,367	0.04%
2019/03/20	0	0.00	1	20.95	21.10	-1	12,349	-0.01%
2019/03/19	0	0.00	2	21.10	21.00	-2	12,260	-0.02%
2019/03/18	10	20.95	4	20.95	21.00	6	12,225	0.05%
2019/03/15	7	20.89	2	20.95	20.85	5	12,204	0.04%
2019/03/14	3	21.00	0	0.00	20.95	3	12,020	0.02%
2019/03/12	0	0.00	7	20.95	21.00	-7	12,198	-0.06%
2019/03/11	1	20.85	1	20.85	20.80	0	12,255	0.00%
2019/03/08	3	20.85	0	0.00	20.85	3	12,463	0.02%
2019/03/07	0	0.00	2	20.85	20.95	-2	13,755	-0.01%
2019/03/06	3	20.90	0	0.00	20.90	3	13,759	0.02%
2019/03/05	2	20.83	1	20.80	20.80	1	13,811	0.01%
2019/03/04	0	0.00	4	20.93	20.95	-4	13,833	-0.03%
2019/02/27	2	20.73	1	20.80	20.80	1	13,662	0.01%
2019/02/26	0	0.00	2	20.80	20.80	-2	13,556	-0.01%
2019/02/25	0	0.00	2	20.75	20.80	-2	13,491	-0.01%
2019/02/22	0	0.00	5	20.66	20.80	-5	13,473	-0.04%
2019/02/21	5	20.69	0	0.00	20.70	5	13,426	0.04%
2019/02/20	5	20.60	1	20.60	20.60	4	13,380	0.03%
2019/02/19	1	20.60	3.1	20.60	20.55	-2.1	13,330	-0.02%
2019/02/18	0	0.00	16	20.60	20.60	-16	13,292	-0.12%
2019/02/15	12	20.51	6	20.57	20.50	6	13,282	0.05%
2019/02/14	0	0.00	1	20.70	20.60	-1	13,277	-0.01%
2019/02/13	3	20.62	1	20.65	20.60	2	13,139	0.02%
2019/02/12	0	0.00	7	20.58	20.60	-7	12,983	-0.05%
2019/02/11	1	20.40	11	20.44	20.40	-10	13,010	-0.08%
2019/01/30	9	20.40	0	0.00	20.40	9	12,914	0.07%
2019/01/29	3.2	20.30	5	20.30	20.35	-1.8	12,803	-0.01%
2019/01/28	4	20.26	15	20.28	20.30	-11	12,742	-0.09%
2019/01/25	3.5	20.22	8	20.30	20.25	-4.5	12,709	-0.04%
2019/01/24	2	20.10	0	0.00	20.20	2	12,642	0.02%
2019/01/22	1	20.20	1	20.25	20.25	0	12,967	0.00%
2019/01/21	1	20.10	3	20.18	20.15	-2	12,872	-0.02%
2019/01/18	2	20.00	4	20.18	20.20	-2	12,918	-0.02%
2019/01/17	0	0.00	0	20.05	20.05	0	13,148	0.00%
2019/01/16	0	0.00	6	20.00	20.00	-6	13,252	-0.05%
2019/01/15	2	19.95	0	0.00	20.15	2	13,330	0.02%
2019/01/10	0	0.00	11	20.15	20.20	-11	13,134	-0.08%
2019/01/09	1	20.25	21	20.18	20.20	-20	13,208	-0.15%
2019/01/08	5	19.93	2	20.00	19.95	3	13,166	0.02%
2019/01/04	1	19.75	0	0.00	19.85	1	13,757	0.01%
2019/01/03	0	0.00	1	19.85	19.90	-1	14,644	-0.01%
2019/01/02	4	19.76	1	19.75	19.80	3	14,784	0.02%
2018/12/28	1	19.90	33	20.00	20.00	-32	14,930	-0.21%
2018/12/27	1	19.80	1	19.80	19.85	0	15,072	0.00%
2018/12/26	4	19.65	0	0.00	19.70	4	15,158	0.03%
2018/12/25	4	19.68	0	0.00	19.65	4	15,243	0.03%
2018/12/24	12	19.65	2	19.80	19.80	10	15,418	0.06%
2018/12/22	21	19.71	1	19.75	19.70	20	15,400	0.13%
2018/12/21	5	19.75	0	0.00	19.75	5	15,610	0.03%
2018/12/18	2	19.73	2	19.75	19.80	0	15,626	0.00%
2018/12/17	3	19.85	0.2	20.00	19.85	2.8	15,797	0.02%
2018/12/14	1	19.85	0	0.00	19.95	1	15,718	0.01%
2018/12/13	3.2	19.84	0	0.00	19.90	3.2	15,678	0.02%
2018/12/12	1	19.80	0	0.00	19.75	1	15,670	0.01%
2018/12/11	5	19.75	0	0.00	19.75	5	15,534	0.03%
2018/12/10	2	19.80	2	19.78	19.75	0	15,478	0.00%
2018/12/07	3	19.88	0	0.00	19.85	3	15,470	0.02%
2018/12/06	3	19.87	1	19.85	19.90	2	15,479	0.01%
2018/12/05	18.1	19.90	0	0.00	19.95	18.1	15,370	0.12%
2018/12/04	1	20.05	0	0.00	20.00	1	15,341	0.01%
2018/12/03	5	20.08	103	20.15	20.05	-98	15,249	-0.64%	大賣/
2018/11/30	14	20.25	9	20.41	19.95	5	14,999	0.03%
2018/11/28	1	20.15	9	20.15	20.25	-8	13,781	-0.06%
2018/11/27	1	20.20	0	0.00	20.35	1	13,689	0.01%
2018/11/26	3	20.32	1	20.45	20.20	2	13,754	0.01%
2018/11/23	1	20.35	1	20.25	20.30	0	13,674	0.00%
2018/11/22	1	20.30	0	0.00	20.35	1	13,672	0.01%
2018/11/21	0.1	20.35	1	20.40	20.35	-0.9	13,660	-0.01%
2018/11/20	1	20.40	3	20.45	20.40	-2	13,651	-0.01%
2018/11/19	0.1	20.45	2	20.45	20.45	-1.9	13,610	-0.01%
2018/11/16	0	0.00	15	20.33	20.40	-15	13,653	-0.11%
2018/11/15	1	20.30	0	0.00	20.30	1	13,690	0.01%
2018/11/14	6	20.13	1	20.05	20.40	5	13,744	0.04%
2018/11/13	6	19.93	3	20.20	20.00	3	13,770	0.02%
2018/11/12	4	20.20	10	20.19	20.20	-6	13,651	-0.04%
2018/11/09	3	20.25	5	20.23	20.25	-2	13,745	-0.01%
2018/11/08	1	20.25	8.4	20.12	20.30	-7.4	13,805	-0.05%
2018/11/07	2	19.98	5	19.94	20.00	-3	13,680	-0.02%
2018/11/05	24	19.74	0	0.00	19.75	24	14,503	0.17%
2018/11/01	1	19.50	0	0.00	19.40	1	15,487	0.01%
2018/10/31	2	19.45	0	0.00	19.55	2	15,679	0.01%
2018/10/30	4	19.34	0	0.00	19.40	4	15,741	0.03%
2018/10/29	0	0.00	1	19.35	19.40	-1	15,706	-0.01%
2018/10/26	4.1	19.34	5	19.45	19.50	-0.9	15,824	-0.01%
2018/10/25	8	19.26	30	19.26	19.40	-22	15,814	-0.14%
2018/10/24	16	19.40	52	19.54	19.50	-36	15,712	-0.23%
2018/10/23	28	19.68	1	19.70	19.60	27	15,663	0.17%
2018/10/22	11	19.70	0	0.00	19.90	11	15,776	0.07%
2018/10/19	2	19.70	0	0.00	19.85	2	15,905	0.01%
2018/10/18	2	19.75	6	19.73	19.80	-4	15,881	-0.03%
2018/10/17	5	19.81	0	0.00	19.75	5	15,910	0.03%
2018/10/16	8.1	19.79	2	19.80	19.80	6.1	15,759	0.04%
2018/10/15	11	19.84	6	19.88	19.80	5	15,581	0.03%
2018/10/12	33	19.83	24.7	19.72	20.10	8.3	15,337	0.05%
2018/10/11	50	20.03	1	20.05	19.95	49	14,895	0.33%
2018/10/09	1	20.65	1	20.50	20.60	0	13,961	0.00%
2018/10/08	2	20.45	0	0.00	20.50	2	13,803	0.01%
2018/10/05	15	20.40	5	20.40	20.40	10	13,606	0.07%
2018/10/04	5	20.46	19	20.46	20.50	-14	13,384	-0.10%
2018/10/03	0	0.00	4	20.60	20.55	-4	13,224	-0.03%
2018/10/02	22	20.65	10	20.60	20.60	12	13,181	0.09%
2018/10/01	3	20.85	0	0.00	20.85	3	13,018	0.02%
2018/09/28	0	0.00	50	20.80	20.80	-50	13,046	-0.38%
2018/09/27	51	20.90	5	20.85	20.95	46	12,889	0.36%
2018/09/26	4	20.75	0	0.00	20.80	4	12,705	0.03%
2018/09/21	0	0.00	0.1	20.80	20.70	-0.1	12,669	0.00%
2018/09/20	2	20.60	27.3	20.62	20.60	-25.3	12,513	-0.20%
2018/09/19	0	0.00	0.1	20.60	20.55	-0.1	12,606	0.00%
2018/09/18	1	20.45	0	0.00	20.40	1	12,690	0.01%
2018/09/17	3	20.48	0	0.00	20.40	3	12,752	0.02%
2018/09/14	6	20.54	0	0.00	20.45	6	12,890	0.05%
2018/09/13	1	20.45	1	20.45	20.55	0	13,007	0.00%
2018/09/12	0	0.00	2	20.35	20.40	-2	13,026	-0.02%
2018/09/11	0	0.00	4	20.36	20.40	-4	13,095	-0.03%
2018/09/10	4	20.30	0	0.00	20.35	4	13,387	0.03%
2018/09/07	1	20.40	0	0.00	20.40	1	13,665	0.01%
2018/09/06	0.9	20.55	2	20.33	20.50	-1.1	13,713	-0.01%
2018/09/05	5	20.35	2.1	20.40	20.35	2.9	13,747	0.02%
2018/09/04	4	20.43	0	0.00	20.45	4	13,715	0.03%
2018/09/03	1	20.45	14	20.46	20.50	-13	13,686	-0.09%
2018/08/31	7	20.40	0	0.00	20.55	7	13,770	0.05%
2018/08/30	1	20.45	1	20.40	20.40	0	13,775	0.00%
2018/08/29	12	20.40	0	0.00	20.50	12	13,910	0.09%
2018/08/28	5	20.40	0	0.00	20.45	5	13,931	0.04%
2018/08/27	11	20.40	1	20.35	20.35	10	13,980	0.07%
2018/08/23	3	20.42	0.1	20.60	20.55	2.9	15,122	0.02%
2018/08/22	28	20.49	1	20.55	20.50	27	15,393	0.18%
2018/08/21	0	0.00	1	20.45	20.45	-1	15,264	-0.01%
2018/08/20	11	20.26	0	0.00	20.35	11	15,243	0.07%
2018/08/17	1	20.25	0	0.00	20.25	1	15,218	0.01%
2018/08/16	3	20.12	1	20.15	20.15	2	15,237	0.01%
2018/08/15	10	20.25	0	0.00	20.20	10	15,188	0.07%
2018/08/14	13	20.35	0	0.00	20.35	13	15,051	0.09%
2018/08/13	19	20.41	25	20.44	20.40	-6	15,029	-0.04%
2018/08/10	68.3	20.43	5	20.45	20.50	63.3	14,979	0.42%
2018/08/09	1	21.35	14	21.35	21.35	-13	14,262	-0.09%
2018/08/08	5	21.25	0	0.00	21.30	5	13,596	0.04%
2018/08/07	1	21.25	0	0.00	21.25	1	13,425	0.01%
2018/08/06	0	0.00	2	21.15	21.20	-2	13,258	-0.02%
2018/08/02	3	21.02	2	21.00	20.95	1	13,076	0.01%
2018/08/01	1	21.00	13	21.01	21.05	-12	12,969	-0.09%
2018/07/31	4	21.00	0	0.00	21.05	4	12,901	0.03%
2018/07/30	20	21.00	41.5	21.00	21.00	-21.5	12,737	-0.17%
2018/07/27	2	21.00	2	20.98	21.00	0	12,644	0.00%
2018/07/26	0	0.00	10.1	20.90	20.90	-10.1	12,461	-0.08%
2018/07/25	10.1	20.75	0	0.00	20.80	10.1	12,412	0.08%
2018/07/24	7	20.76	0	0.00	20.85	7	12,438	0.06%
2018/07/23	0	0.00	2	20.65	20.75	-2	12,613	-0.02%
2018/07/20	0	0.00	5	20.64	20.70	-5	12,632	-0.04%
2018/07/19	0	0.00	0.2	20.65	20.60	-0.2	12,655	0.00%
2018/07/18	0	0.00	2	20.73	20.75	-2	12,722	-0.02%
2018/07/17	0	0.00	1	20.70	20.60	-1	12,746	-0.01%
2018/07/16	0	0.00	7.1	20.69	20.60	-7.1	12,769	-0.06%
2018/07/13	0	0.00	3	20.58	20.65	-3	12,872	-0.02%
2018/07/11	3	20.45	0	0.00	20.40	3	12,950	0.02%
2018/07/10	3	20.45	2	20.40	20.50	1	12,983	0.01%
2018/07/09	3	20.40	0	0.00	20.35	3	13,016	0.02%
2018/07/06	9	20.21	0	0.00	20.25	9	13,005	0.07%
2018/07/04	2	20.30	0	0.00	20.30	2	13,016	0.02%
2018/07/03	2	20.30	73	20.26	20.20	-71	13,139	-0.54%
2018/07/02	8	20.32	19	20.36	20.30	-11	13,109	-0.08%
2018/06/29	25	20.35	5	20.50	20.60	20	13,082	0.15%
2018/06/28	8	20.33	0	0.00	20.35	8	12,928	0.06%
2018/06/27	25	20.40	1	20.35	20.35	24	12,830	0.19%
2018/06/26	11	20.37	1	20.45	20.35	10	12,851	0.08%
2018/06/25	0	0.00	25	20.46	20.45	-25	12,814	-0.20%
2018/06/22	9	20.41	0	0.00	20.65	9	12,807	0.07%
2018/06/21	8	20.58	0	0.00	20.50	8	12,710	0.06%
2018/06/20	41	20.62	97.5	20.52	20.50	-56.5	12,782	-0.44%
2018/06/19	21	20.52	6.1	20.50	20.40	14.9	12,743	0.12%
2018/06/15	3.1	20.70	0	0.00	20.70	3.1	12,463	0.02%
2018/06/14	25	20.74	4	20.78	20.70	21	12,164	0.17%
2018/06/13	1	20.85	0	0.00	20.90	1	12,149	0.01%
2018/06/12	4	20.98	7	21.02	20.90	-3	12,537	-0.02%
2018/06/11	45	21.06	10	21.05	21.10	35	12,523	0.28%
2018/06/08	0	0.00	30	20.99	21.05	-30	12,609	-0.24%
2018/06/07	8	21.05	3	21.00	21.10	5	12,728	0.04%
2018/06/06	7	20.91	81	20.98	21.00	-74	12,734	-0.58%
2018/06/05	3	20.85	21	20.85	20.90	-18	12,607	-0.14%
2018/06/04	61	20.76	24	20.79	20.85	37	12,524	0.30%
2018/06/01	5	20.39	6	20.58	20.75	-1	12,550	-0.01%
2018/05/31	17	20.48	10	20.55	20.35	7	12,429	0.06%
2018/05/30	26	20.62	54	20.60	20.55	-28	11,583	-0.24%
2018/05/29	48	20.91	4	20.93	20.95	44	11,488	0.38%
2018/05/28	6	20.90	22	20.85	20.95	-16	11,623	-0.14%
2018/05/25	2	20.75	0	0.00	20.85	2	11,844	0.02%
2018/05/24	17	20.74	5	20.73	20.75	12	11,927	0.10%
2018/05/23	1	20.60	0	20.60	20.60	1	12,047	0.01%
2018/05/22	15	20.78	0.1	20.70	20.70	14.9	12,129	0.12%
2018/05/21	3	20.78	28	20.80	20.80	-25	12,281	-0.20%
2018/05/18	17	20.79	8	20.71	20.80	9	12,497	0.07%
2018/05/17	3	20.65	0.1	20.65	20.65	2.9	12,745	0.02%
2018/05/16	1	20.70	125	20.65	20.65	-124	12,786	-0.97%	大賣/鉅額交易
2018/05/15	5	20.65	9	20.65	20.55	-4	13,080	-0.03%
2018/05/14	9	20.62	1	20.60	20.70	8	13,806	0.06%
2018/05/11	19	20.57	1.7	20.51	20.60	17.3	13,895	0.12%
2018/05/10	2	20.40	0	0.00	20.35	2	13,823	0.01%
2018/05/09	18	20.34	17	20.35	20.30	1	13,841	0.01%
2018/05/08	17	20.35	16	20.35	20.35	1	13,913	0.01%
2018/05/07	1	20.30	21	20.32	20.30	-20	13,992	-0.14%
2018/05/04	14.3	20.38	1	20.40	20.30	13.3	13,988	0.09%
2018/05/03	0	0.00	14	20.40	20.40	-14	13,969	-0.10%
2018/05/02	1	20.40	57	20.45	20.45	-56	14,052	-0.40%
2018/04/30	17	20.40	11	20.45	20.40	6	14,058	0.04%
2018/04/27	7	20.36	15	20.40	20.45	-8	14,028	-0.06%
2018/04/26	0	0.00	3	20.50	20.50	-3	13,954	-0.02%
2018/04/25	12	20.44	8	20.40	20.50	4	13,979	0.03%
2018/04/24	2	20.45	58	20.46	20.50	-56	14,070	-0.40%
2018/04/23	1	20.45	1	20.50	20.50	0	14,225	0.00%
2018/04/20	11	20.31	50	20.40	20.40	-39	14,265	-0.27%
2018/04/19	4	20.40	29	20.35	20.40	-25	14,392	-0.17%
2018/04/18	5	20.22	1	20.25	20.25	4	14,412	0.03%
2018/04/17	8	20.20	0	0.00	20.25	8	14,531	0.06%
2018/04/16	1	20.25	2	20.25	20.25	-1	14,616	-0.01%
2018/04/13	16	20.30	0	0.00	20.30	16	14,736	0.11%
2018/04/12	0	0.00	3	20.25	20.35	-3	14,991	-0.02%
2018/04/11	7	20.34	0	0.00	20.30	7	15,149	0.05%
2018/04/10	63	20.26	5	20.20	20.30	58	15,179	0.38%
2018/04/09	5	20.14	5	20.18	20.20	0	15,205	0.00%
2018/04/03	0	0.00	1	20.30	20.20	-1	15,129	-0.01%
2018/04/02	19	20.30	0	0.00	20.25	19	15,180	0.13%
2018/03/30	0	0.00	30	20.20	20.25	-30	15,169	-0.20%
2018/03/29	0.1	20.25	30	20.16	20.25	-29.9	15,097	-0.20%
2018/03/28	1	20.20	2.3	20.18	20.20	-1.3	14,917	-0.01%
2018/03/27	3	20.15	3	20.10	20.20	0	14,848	0.00%
2018/03/26	33	20.00	5.6	20.06	20.05	27.4	14,743	0.19%
2018/03/23	22	20.00	61	20.05	20.05	-39	14,680	-0.27%
2018/03/22	76	20.09	5	20.07	20.15	71	14,604	0.49%
2018/03/21	5	20.10	11	20.11	20.10	-6	14,523	-0.04%
2018/03/20	7	20.15	2	20.10	20.10	5	14,697	0.03%
2018/03/19	2	20.08	2	20.20	20.20	0	14,759	0.00%
2018/03/16	2	20.20	25	20.15	20.15	-23	14,755	-0.16%
2018/03/15	0	0.00	1	20.15	20.05	-1	14,458	-0.01%
2018/03/14	25	20.15	1	20.15	20.15	24	14,458	0.17%
2018/03/13	5	20.13	4	20.11	20.15	1	14,528	0.01%
2018/03/09	0	0.00	14	19.96	20.00	-14	14,647	-0.10%
2018/03/08	0	0.00	6	19.91	19.90	-6	14,711	-0.04%
2018/03/07	1	19.95	6	20.00	19.85	-5	14,827	-0.03%
2018/03/06	2	19.95	0	0.00	19.95	2	14,871	0.01%
2018/03/05	5	19.83	6	19.81	19.80	-1	15,202	-0.01%
2018/03/02	50	19.80	0	0.00	19.80	50	15,164	0.33%
2018/03/01	61	19.98	2	20.00	19.95	59	15,094	0.39%
2018/02/27	9	20.04	51	20.14	20.00	-42	15,014	-0.28%
2018/02/26	24	20.02	23	20.04	20.10	1	14,821	0.01%
2018/02/23	7.6	19.95	6	19.98	19.90	1.6	14,730	0.01%
2018/02/22	15	19.68	0	0.00	19.85	15	14,828	0.10%
2018/02/21	35	19.70	6	19.67	19.75	29	14,934	0.19%
2018/02/12	23	19.48	0	0.00	19.45	23	14,828	0.16%
2018/02/09	38	19.47	6	19.51	19.45	32	14,731	0.22%
2018/02/08	28	19.67	0	0.00	19.70	28	14,738	0.19%
2018/02/07	68	19.75	6	19.75	19.65	62	14,846	0.42%
2018/02/06	110	19.69	20.5	19.60	19.50	89.5	14,673	0.61%	大買/
2018/02/05	43	19.93	23	20.02	20.10	20	13,880	0.14%
2018/02/02	13	20.07	14	20.11	20.15	-1	13,758	-0.01%
2018/02/01	9	20.17	15	20.17	20.15	-6	13,744	-0.04%
2018/01/31	4	20.10	7	20.00	20.15	-3	13,795	-0.02%
2018/01/30	16	20.14	23	20.15	20.05	-7	13,776	-0.05%
2018/01/29	15	20.10	7	20.11	20.20	8	13,903	0.06%
2018/01/26	2	20.08	13	20.08	20.05	-11	14,056	-0.08%
2018/01/25	53	20.00	30	20.03	20.10	23	14,021	0.16%
2018/01/24	6.7	19.95	2	19.95	20.00	4.7	14,001	0.03%
2018/01/23	24	19.97	4.2	19.99	20.00	19.8	14,034	0.14%
2018/01/22	19	20.00	48	20.00	20.00	-29	14,205	-0.20%
2018/01/19	38	20.01	20	19.99	20.05	18	14,874	0.12%
2018/01/18	21	20.04	0	0.00	20.05	21	15,315	0.14%
2018/01/17	0	0.00	26	20.02	20.05	-26	15,281	-0.17%
2018/01/16	2	20.00	50	19.95	20.00	-48	15,215	-0.32%
2018/01/15	10	19.93	5	19.95	20.00	5	15,109	0.03%
2018/01/12	6	19.85	0	0.00	19.85	6	15,158	0.04%
2018/01/11	0	0.00	20	19.80	19.85	-20	15,111	-0.13%
2018/01/10	47	19.81	5.2	19.85	19.85	41.8	15,259	0.27%
2018/01/09	65	19.85	47	19.84	19.85	18	15,173	0.12%
2018/01/08	2	19.80	179	19.84	19.85	-177	15,307	-1.16%	大賣/鉅額交易
2018/01/05	3	19.57	13	19.61	19.70	-10	15,164	-0.07%
2018/01/04	1.1	19.55	9	19.56	19.60	-7.9	15,330	-0.05%
2018/01/02	0	0.00	2.6	19.53	19.55	-2.6	15,625	-0.02%